MACOMPTA.FR S.A.(FR:ALCPA)
€6.00-0.05 (-0.83%)
FR:ALCPA
MACOMPTA.FR S.A. historical prices
€6.00
At close:-0.05 (-0.83%)
MACOMPTA.FR S.A. (ALCPA) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | -0.83% | 837 | 0.27 |
| Nov 12, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | +1.68% | 5,631 | 1.82 |
| Nov 11, 2026 | 6.10 | 6.10 | 5.80 | 5.95 | 5.95 | -2.46% | 914 | 0.30 |
| Nov 10, 2026 | 5.75 | 6.20 | 5.75 | 6.10 | 6.10 | +7.96% | 23,911 | 8.77 |
| Nov 09, 2026 | 5.65 | 5.90 | 5.65 | 5.80 | 5.80 | +2.65% | 3,360 | 1.25 |
| Nov 06, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | -0.88% | 929 | 0.34 |
| Nov 05, 2026 | 5.70 | 5.90 | 5.60 | 5.70 | 5.70 | +0.88% | 5,296 | 2.03 |
| Nov 04, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 1,782 | 0.68 |
| Nov 03, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.00% | 182 | 0.07 |
| Nov 02, 2026 | 5.65 | 5.80 | 5.60 | 5.70 | 5.70 | +1.79% | 2,492 | 0.96 |
| Oct 30, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 574 | 0.22 |
| Oct 29, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 440 | 0.17 |
| Oct 28, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 433 | 0.17 |
| Oct 27, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | +4.50% | 1,203 | 0.45 |
| Oct 26, 2026 | 5.55 | 5.65 | 5.35 | 5.55 | 5.55 | 0.00% | 360 | 0.13 |
| Oct 23, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | +2.78% | 3,270 | 1.24 |
| Oct 22, 2026 | 5.60 | 5.60 | 5.35 | 5.40 | 5.40 | -4.42% | 348 | 0.13 |
| Oct 21, 2026 | 5.35 | 5.65 | 5.25 | 5.65 | 5.65 | +5.61% | 1,277 | 0.49 |
| Oct 20, 2026 | 5.40 | 5.40 | 5.25 | 5.35 | 5.35 | -1.83% | 634 | 0.24 |
| Oct 19, 2026 | 5.50 | 5.50 | 5.30 | 5.45 | 5.45 | -0.91% | 1,831 | 0.70 |
| Oct 16, 2026 | 5.40 | 5.75 | 5.10 | 5.50 | 5.50 | +3.77% | 15,941 | 6.72 |
| Oct 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 1 | 0.00 |
| Oct 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 1 | 0.00 |
| Oct 13, 2026 | 5.35 | 5.40 | 5.15 | 5.40 | 5.40 | 0.00% | 432 | 0.18 |
| Oct 12, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | +0.93% | 180 | 0.07 |
| Oct 09, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 0.00% | 176 | 0.07 |
| Oct 08, 2026 | 5.55 | 5.55 | 5.20 | 5.35 | 5.35 | -2.73% | 1,360 | 0.53 |
| Oct 07, 2026 | 5.20 | 5.55 | 5.20 | 5.50 | 5.50 | +6.80% | 5,802 | 2.35 |
| Oct 06, 2026 | 5.05 | 5.40 | 5.05 | 5.15 | 5.15 | +5.53% | 12,382 | 5.45 |
| Oct 05, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -2.40% | 1,353 | 0.60 |
| Oct 02, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.00% | 333 | 0.15 |
| Oct 01, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | +0.40% | 1,701 | 0.76 |
| Sep 30, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | 0.00% | 515 | 0.23 |
| Sep 29, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | 0.00% | 1,894 | 0.86 |
| Sep 28, 2026 | 4.82 | 4.98 | 4.82 | 4.98 | 4.98 | +3.75% | 1,151 | 0.52 |
| Sep 25, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | +1.27% | 248 | 0.11 |
| Sep 24, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -1.25% | 83 | 0.04 |
| Sep 23, 2026 | 4.78 | 4.80 | 4.74 | 4.80 | 4.80 | -0.41% | 529 | 0.24 |
| Sep 22, 2026 | 4.90 | 4.92 | 4.78 | 4.82 | 4.82 | -2.03% | 1,299 | 0.59 |
| Sep 21, 2026 | 4.98 | 4.98 | 4.88 | 4.92 | 4.92 | -0.81% | 558 | 0.25 |
| Sep 18, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | 852 | 0.39 |
| Sep 17, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | +1.41% | 1,266 | 0.58 |
| Sep 16, 2026 | 4.90 | 4.98 | 4.88 | 4.98 | 4.98 | +1.63% | 363 | 0.17 |
| Sep 15, 2026 | 4.90 | 4.94 | 4.90 | 4.90 | 4.90 | 0.00% | 284 | 0.13 |
| Sep 14, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 4,698 | 2.22 |
| Sep 11, 2026 | 5.10 | 5.10 | 4.94 | 5.00 | 5.00 | -0.99% | 2,047 | 0.96 |
| Sep 10, 2026 | 4.98 | 5.10 | 4.98 | 5.05 | 5.05 | +1.41% | 3,362 | 1.61 |
| Sep 09, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 1,081 | 0.52 |
| Sep 08, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | +0.40% | 52 | 0.02 |
| Sep 07, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 741 | 0.36 |
