Skip to main content
ZCCM Investments Holdings Plc (EPA:MLZAM)
France flag France · Delayed Price · Currency is EUR
2.280
-0.020 (-0.87%)
At close: Dec 5, 2025

ZCCM Investments Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.302.302.302.30--1,700
Dec 4, 20252.302.302.302.302.300.88%50
Dec 3, 20252.302.302.282.282.28-5.00%4,760
Dec 2, 20252.322.402.322.402.401.69%310
Dec 1, 20252.382.382.362.362.36-1.67%3,500
Nov 28, 20252.282.402.282.402.40-6,235
Nov 27, 20252.402.402.402.402.40-11,010
Nov 26, 20252.282.402.282.402.402.56%1,195
Nov 25, 20252.342.342.342.342.34-3,065
Nov 24, 20252.262.342.262.342.343.54%580
Nov 21, 20252.262.262.262.262.26-3.42%500
Nov 20, 20252.302.342.302.342.340.86%3,530
Nov 19, 20252.262.322.262.322.32-1,524
Nov 18, 20252.262.322.262.322.322.65%548
Nov 17, 20252.262.262.262.262.26-4.24%6,500
Nov 14, 20252.362.362.362.362.36-990
Nov 13, 20252.362.362.362.362.36-1.67%4,030
Nov 12, 20252.402.402.402.402.40-1,654
Nov 11, 20252.402.402.402.402.40-6.98%127,681
Nov 10, 20252.582.582.582.582.5814.16%1,004
Nov 7, 20252.602.602.262.262.26-14.39%1,510
Nov 6, 20252.542.642.542.642.64-4,007
Nov 5, 20252.562.642.562.642.64-0.75%4,591
Nov 4, 20252.602.662.602.662.666.40%15,765
Nov 3, 20252.502.502.502.502.505.93%8,426
Oct 31, 20252.362.362.362.362.361.72%2,270
Oct 30, 20252.182.322.182.322.321.75%20,033
Oct 29, 20252.282.282.282.282.280.88%3,900
Oct 28, 20252.262.262.262.262.260.89%4,230
Oct 27, 20252.222.242.222.242.24-20,419
Oct 24, 20252.242.242.242.242.24-1.75%10
Oct 23, 20252.142.282.142.282.286.54%1,772
Oct 22, 20252.142.142.142.142.14-990
Oct 21, 20252.062.142.062.142.141.90%22,580
Oct 20, 20252.102.102.102.102.10-2.78%3,621
Oct 17, 20252.162.162.162.162.16-5.26%3,106
Oct 16, 20252.282.282.282.282.285.56%47
Oct 15, 20252.302.302.162.162.16-205
Oct 14, 20252.162.162.162.162.16-0.92%10,761
Oct 13, 20252.242.242.182.182.18-2.68%2,850
Oct 10, 20252.222.242.222.242.24-4,508
Oct 9, 20252.282.282.242.242.240.90%2,461
Oct 8, 20252.282.282.222.222.22-3.48%3,268
Oct 7, 20252.302.302.302.302.30-49
Oct 6, 20252.302.302.302.302.30-9
Oct 3, 20252.302.302.302.302.305.50%320
Oct 2, 20252.182.182.182.182.18-5.22%100
Oct 1, 20252.322.322.302.302.30-17,550
Sep 30, 20252.302.302.302.302.30-6,610
Sep 29, 20252.302.302.302.302.300.88%850
Sep 26, 20252.302.302.282.282.283.64%2,180
Sep 25, 20252.262.262.202.202.20-4.35%2,522
Sep 24, 20252.302.302.302.302.30--
Sep 23, 20252.302.302.302.302.30-48
Sep 22, 20252.302.302.302.302.304.55%3,508
Sep 19, 20252.202.202.202.202.20-0.90%3,833
Sep 18, 20252.222.222.222.222.22-1,400
Sep 17, 20252.222.222.222.222.22-4.31%3,696
Sep 16, 20252.322.322.322.322.325.45%505
Sep 15, 20252.202.202.202.202.200.92%890
Sep 12, 20252.182.182.182.182.18-6.03%1,100
Sep 11, 20252.322.322.322.322.32-120
Sep 10, 20252.322.322.322.322.32-652
Sep 9, 20252.322.322.322.322.32-7.20%10,208
Sep 8, 20252.502.502.502.502.50-120
Sep 5, 20252.462.502.462.502.500.81%9,531
Sep 4, 20252.322.482.322.482.481.64%4,347
Sep 3, 20252.442.442.442.442.44-6.15%22,641
Sep 2, 20252.642.642.602.602.60-0.76%2,115
Sep 1, 20252.622.622.622.622.62-15,285
Aug 29, 20252.602.622.602.622.620.77%9,278
Aug 28, 20252.582.602.582.602.602.36%19,437
Aug 27, 20252.542.542.542.542.540.79%15,175
Aug 26, 20252.442.522.442.522.521.61%41,149
Aug 25, 20252.482.482.482.482.488.77%10,950
Aug 22, 20252.282.282.282.282.284.59%15,975
Aug 21, 20252.182.182.182.182.183.81%4,800
Aug 20, 20252.102.102.102.102.10-1,238
Aug 19, 20252.042.102.042.102.103.96%4,133
Aug 18, 20252.022.022.022.022.021.00%10,249
Aug 15, 20251.992.001.992.002.001.01%3,463
Aug 14, 20251.981.981.981.981.98-2,009
Aug 13, 20251.881.981.881.981.985.32%9,077
Aug 12, 20251.881.881.881.881.88-1.05%3,354
Aug 11, 20251.951.951.901.901.90-4.04%79
Aug 8, 20251.951.981.951.981.9811.86%598
Aug 7, 20251.981.981.771.771.77-13.24%4,517
Aug 6, 20251.992.041.992.041.922.51%10,460
Aug 5, 20251.991.991.991.991.87-10,205
Aug 4, 20251.981.991.981.991.877.57%2,593
Aug 1, 20251.991.991.851.851.74-6.57%1,301
Jul 31, 20251.831.981.831.981.86-0.50%5,800
Jul 30, 20251.991.991.991.991.879.34%77
Jul 29, 20251.901.901.821.821.71-8.54%33,421
Jul 28, 20251.981.991.981.991.874.19%16,031
Jul 25, 20251.911.911.911.911.803.24%18,000
Jul 24, 20251.811.851.811.851.746.94%9,891
Jul 23, 20251.811.811.731.731.63-3.89%7,016
Jul 22, 20251.801.801.801.801.692.27%14,649
Jul 21, 20251.701.761.701.761.65-3.30%18,300