MACOMPTA.FR S.A. ALCPA
EURONEXT · France · Technology Services
€5.00+0.02 (+0.40%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.98 | 0.00% | €4.98 | €5.00 | €4.98 | 515 |
| 2026-09-29 | €4.98 | 0.00% | €4.98 | €5.00 | €4.98 | 1.89K |
| 2026-09-28 | €4.98 | +3.75% | €4.82 | €4.98 | €4.82 | 1.15K |
| 2026-09-25 | €4.80 | +1.27% | €4.76 | €4.80 | €4.76 | 248 |
| 2026-09-24 | €4.74 | -1.25% | €4.78 | €4.78 | €4.74 | 83 |
| 2026-09-23 | €4.80 | -0.41% | €4.78 | €4.80 | €4.74 | 529 |
| 2026-09-22 | €4.82 | -2.03% | €4.90 | €4.92 | €4.78 | 1.30K |
| 2026-09-21 | €4.92 | -0.81% | €4.98 | €4.98 | €4.88 | 558 |
| 2026-09-18 | €4.96 | -1.78% | €5.05 | €5.05 | €4.96 | 852 |
| 2026-09-17 | €5.05 | +1.41% | €4.98 | €5.05 | €4.98 | 1.27K |
| 2026-09-16 | €4.98 | +1.63% | €4.90 | €4.98 | €4.88 | 363 |
| 2026-09-15 | €4.90 | 0.00% | €4.90 | €4.94 | €4.90 | 284 |
| 2026-09-14 | €4.90 | -2.00% | €5.00 | €5.00 | €4.90 | 4.70K |
| 2026-09-11 | €5.00 | -0.99% | €5.10 | €5.10 | €4.94 | 2.05K |
| 2026-09-10 | €5.05 | +1.41% | €4.98 | €5.10 | €4.98 | 3.36K |
| 2026-09-09 | €4.98 | -0.40% | €5.00 | €5.00 | €4.98 | 1.08K |
| 2026-09-08 | €5.00 | +0.40% | €4.98 | €5.00 | €4.98 | 52 |
| 2026-09-07 | €4.98 | -0.40% | €5.00 | €5.00 | €4.96 | 741 |
| 2026-09-04 | €5.00 | -2.91% | €5.25 | €5.25 | €4.96 | 16.20K |
| 2026-09-03 | €5.15 | -4.63% | €5.40 | €5.40 | €5.10 | 6.29K |
| 2026-09-02 | €5.40 | 0.00% | €5.40 | €5.40 | €5.30 | 2.62K |
| 2026-09-01 | €5.40 | -1.82% | €5.50 | €5.50 | €5.40 | 5.63K |
| 2026-08-31 | €5.50 | +0.92% | €5.50 | €5.50 | €5.40 | 3.02K |
| 2026-08-28 | €5.45 | -0.91% | €5.50 | €5.55 | €5.20 | 7.39K |
| 2026-08-27 | €5.50 | -3.51% | €5.70 | €5.75 | €5.40 | 4.39K |
| 2026-08-26 | €5.70 | 0.00% | €5.65 | €5.75 | €5.50 | 7.76K |
| 2026-08-25 | €5.70 | +0.88% | €5.70 | €5.70 | €5.60 | 3.06K |
| 2026-08-24 | €5.65 | -3.42% | €5.80 | €5.80 | €5.60 | 2.50K |
| 2026-08-21 | €5.85 | +2.63% | €5.70 | €5.85 | €5.70 | 1.12K |
| 2026-08-20 | €5.70 | -3.39% | €5.90 | €5.90 | €5.45 | 2.46K |
| 2026-08-19 | €5.90 | -1.67% | €5.90 | €6.45 | €5.80 | 10.86K |
| 2026-08-18 | €6.00 | +9.09% | €5.50 | €6.05 | €5.30 | 8.37K |
| 2026-08-17 | €5.50 | +5.77% | €5.20 | €5.50 | €5.20 | 3.75K |
| 2026-08-14 | €5.20 | 0.00% | €5.25 | €5.30 | €5.20 | 748 |
| 2026-08-13 | €5.20 | -0.95% | €5.25 | €5.25 | €5.20 | 483 |
| 2026-08-12 | €5.25 | -0.94% | €5.30 | €5.30 | €5.25 | 708 |
| 2026-08-11 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 1.79K |
| 2026-08-10 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 101 |
| 2026-08-07 | €5.30 | +0.95% | €5.30 | €5.30 | €5.30 | 2.56K |
| 2026-08-06 | €5.25 | -0.94% | €5.30 | €5.30 | €5.25 | 358 |
| 2026-08-05 | €5.30 | 0.00% | €5.25 | €5.30 | €5.25 | 186 |
| 2026-08-04 | €5.30 | -0.93% | €5.35 | €5.35 | €5.30 | 94 |
| 2026-08-03 | €5.35 | +0.94% | €5.30 | €5.35 | €5.25 | 275 |
| 2026-07-31 | €5.30 | 0.00% | €5.30 | €5.35 | €5.20 | 2.75K |
| 2026-07-30 | €5.30 | -2.75% | €5.45 | €5.55 | €5.30 | 5.27K |
| 2026-07-29 | €5.45 | -0.91% | €5.50 | €5.55 | €5.45 | 913 |
| 2026-07-28 | €5.50 | +3.77% | €5.30 | €5.50 | €5.30 | 338 |
| 2026-07-27 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 1 |
| 2026-07-24 | €5.30 | 0.00% | €5.25 | €5.30 | €5.25 | 245 |
| 2026-07-23 | €5.30 | -1.85% | €5.35 | €5.35 | €5.30 | 933 |
| 2026-07-22 | €5.40 | +0.93% | €5.35 | €5.45 | €5.35 | 720 |
| 2026-07-21 | €5.35 | +0.94% | €5.35 | €5.35 | €5.30 | 788 |
| 2026-07-20 | €5.30 | -1.85% | €5.35 | €5.45 | €5.30 | 649 |
| 2026-07-17 | €5.40 | -1.82% | €5.50 | €5.50 | €5.30 | 2.88K |
| 2026-07-16 | €5.50 | 0.00% | €5.70 | €5.70 | €5.45 | 1.80K |
| 2026-07-15 | €5.50 | +4.76% | €5.25 | €5.70 | €5.25 | 1.28K |
| 2026-07-14 | €5.25 | +0.96% | €5.15 | €5.25 | €5.15 | 4.49K |
| 2026-07-13 | €5.20 | +0.97% | €5.20 | €5.25 | €5.15 | 2.13K |
| 2026-07-10 | €5.15 | 0.00% | €5.10 | €5.15 | €5.10 | 735 |
| 2026-07-09 | €5.15 | 0.00% | €5.15 | €5.15 | €5.15 | 200 |
| 2026-07-08 | €5.15 | 0.00% | €5.10 | €5.15 | €5.10 | 151 |
| 2026-07-07 | €5.15 | 0.00% | €5.15 | €5.15 | €5.15 | 1.00K |
| 2026-07-06 | €5.15 | +1.98% | €5.10 | €5.15 | €5.10 | 3 |
| 2026-07-03 | €5.05 | +1.00% | €5.10 | €5.20 | €5.05 | 470 |
| 2026-07-02 | €5.00 | 0.00% | €4.98 | €5.00 | €4.98 | 204 |
| 2026-07-01 | €5.00 | +0.40% | €4.98 | €5.00 | €4.98 | 411 |
| 2026-06-30 | €4.98 | -0.40% | €5.00 | €5.00 | €4.96 | 704 |
| 2026-06-29 | €5.00 | +0.81% | €4.96 | €5.00 | €4.96 | 466 |
| 2026-06-26 | €4.96 | -0.80% | €4.98 | €5.00 | €4.94 | 581 |
| 2026-06-25 | €5.00 | +0.40% | €5.00 | €5.00 | €5.00 | 140 |
| 2026-06-24 | €4.98 | +0.40% | €4.96 | €4.98 | €4.96 | 614 |
| 2026-06-23 | €4.96 | -0.80% | €5.05 | €5.05 | €4.96 | 1.38K |
| 2026-06-22 | €5.00 | -0.99% | €5.10 | €5.10 | €5.00 | 817 |
| 2026-06-19 | €5.05 | -0.98% | €5.10 | €5.10 | €5.05 | 113 |
| 2026-06-18 | €5.10 | +2.00% | €5.10 | €5.10 | €5.10 | 106 |
| 2026-06-17 | €5.00 | -0.99% | €5.05 | €5.05 | €5.00 | 316 |
| 2026-06-16 | €5.05 | -2.88% | €5.15 | €5.15 | €5.05 | 2.34K |
| 2026-06-15 | €5.20 | 0.00% | €5.20 | €5.20 | €5.15 | 767 |
| 2026-06-12 | €5.20 | +0.97% | €5.15 | €5.20 | €5.15 | 647 |
| 2026-06-11 | €5.15 | -0.96% | €5.15 | €5.20 | €5.15 | 528 |
| 2026-06-10 | €5.20 | +0.97% | €5.10 | €5.20 | €5.10 | 195 |
| 2026-06-09 | €5.15 | +0.98% | €5.05 | €5.15 | €5.05 | 202 |
| 2026-06-08 | €5.10 | -1.92% | €5.20 | €5.20 | €5.10 | 1.73K |
| 2026-06-05 | €5.20 | -0.95% | €5.20 | €5.25 | €5.20 | 204 |
| 2026-06-04 | €5.25 | +0.96% | €5.20 | €5.25 | €5.20 | 1.14K |
| 2026-06-03 | €5.20 | -0.95% | €5.20 | €5.20 | €5.15 | 2.84K |
| 2026-06-02 | €5.25 | -0.94% | €5.35 | €5.35 | €5.25 | 734 |
| 2026-06-01 | €5.30 | -1.85% | €5.40 | €5.40 | €5.30 | 343 |
| 2026-05-29 | €5.40 | +4.85% | €5.15 | €5.40 | €5.15 | 10.86K |
| 2026-05-28 | €5.15 | 0.00% | €5.15 | €5.15 | €5.10 | 401 |