Capital B ALCPB
EURONEXT · France · Commercial Services
€5.72-0.04 (-0.63%)
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 | €5.75 | +2.57% | €5.65 | €5.88 | €5.58 | 228.99K |
| 2026-09-29 | €5.61 | +1.70% | €5.59 | €5.85 | €5.57 | 172.41K |
| 2026-09-28 | €5.52 | +0.84% | €5.41 | €5.60 | €5.36 | 247.67K |
| 2026-09-25 | €5.47 | -1.37% | €5.58 | €5.68 | €5.40 | 369.35K |
| 2026-09-24 | €5.55 | +0.23% | €5.47 | €5.66 | €5.38 | 312.44K |
| 2026-09-23 | €5.53 | -5.39% | €5.77 | €5.88 | €5.47 | 416.35K |
| 2026-09-22 | €5.85 | -2.60% | €5.94 | €5.99 | €5.74 | 539.37K |
| 2026-09-21 | €6.00 | +5.52% | €5.93 | €6.32 | €5.76 | 1.58M |
| 2026-09-18 | €5.69 | +7.50% | €5.30 | €5.82 | €5.27 | 564.08K |
| 2026-09-17 | €5.29 | +4.48% | €5.20 | €5.41 | €5.15 | 259.63K |
| 2026-09-16 | €5.07 | +0.64% | €4.96 | €5.09 | €4.77 | 307.71K |
| 2026-09-15 | €5.03 | -4.62% | €5.22 | €5.22 | €4.95 | 300.24K |
| 2026-09-14 | €5.28 | +2.29% | €5.20 | €5.35 | €5.01 | 319.61K |
| 2026-09-11 | €5.16 | +0.66% | €5.15 | €5.30 | €4.99 | 336.94K |
| 2026-09-10 | €5.13 | -5.34% | €5.49 | €5.51 | €5.05 | 373.98K |
| 2026-09-09 | €5.41 | +6.59% | €5.08 | €5.49 | €4.97 | 437.17K |
| 2026-09-08 | €5.08 | -2.16% | €5.19 | €5.30 | €4.80 | 239.59K |
| 2026-09-07 | €5.19 | +1.41% | €5.31 | €5.34 | €5.04 | 246.85K |
| 2026-09-04 | €5.12 | -2.40% | €5.21 | €5.49 | €5.07 | 437.77K |
| 2026-09-03 | €5.25 | +8.16% | €4.85 | €5.33 | €4.80 | 347.16K |
| 2026-09-02 | €4.85 | -3.50% | €4.95 | €5.00 | €4.79 | 224.79K |
| 2026-09-01 | €5.03 | -5.17% | €5.32 | €5.40 | €5.00 | 487.90K |
| 2026-08-31 | €5.30 | -7.02% | €5.76 | €5.87 | €5.30 | 350.74K |
| 2026-08-28 | €5.70 | -8.06% | €6.09 | €6.18 | €5.56 | 564.19K |
| 2026-08-27 | €6.20 | +12.32% | €5.63 | €6.20 | €5.51 | 458.29K |
| 2026-08-26 | €5.52 | -2.30% | €5.64 | €5.71 | €5.50 | 136.80K |
| 2026-08-25 | €5.65 | -4.91% | €5.98 | €6.00 | €5.45 | 370.14K |
| 2026-08-24 | €5.94 | +1.12% | €5.79 | €6.02 | €5.64 | 367.03K |
| 2026-08-21 | €5.88 | +7.27% | €5.60 | €6.06 | €5.51 | 766.97K |
| 2026-08-20 | €5.48 | +5.35% | €5.32 | €5.60 | €5.13 | 626.90K |
| 2026-08-19 | €5.20 | +4.21% | €4.96 | €5.45 | €4.84 | 416.45K |
| 2026-08-18 | €4.99 | +8.86% | €4.58 | €4.99 | €4.58 | 277.00K |
| 2026-08-17 | €4.58 | +0.97% | €4.57 | €4.61 | €4.48 | 108.06K |
| 2026-08-14 | €4.54 | -2.72% | €4.67 | €4.69 | €4.51 | 153.45K |
| 2026-08-13 | €4.67 | -0.81% | €4.70 | €4.78 | €4.67 | 91.75K |
| 2026-08-12 | €4.70 | +0.64% | €4.68 | €4.86 | €4.64 | 186.68K |
| 2026-08-11 | €4.68 | -1.35% | €4.74 | €4.74 | €4.66 | 60.14K |
| 2026-08-10 | €4.74 | -4.11% | €4.97 | €5.06 | €4.60 | 276.13K |
| 2026-08-07 | €4.94 | +4.48% | €4.75 | €5.02 | €4.72 | 256.15K |
| 2026-08-06 | €4.73 | +0.57% | €4.73 | €4.78 | €4.71 | 62.69K |
| 2026-08-05 | €4.70 | -0.99% | €4.74 | €4.75 | €4.64 | 78.54K |
| 2026-08-04 | €4.75 | +2.81% | €4.60 | €4.78 | €4.60 | 162.57K |
| 2026-08-03 | €4.62 | +0.43% | €4.61 | €4.62 | €4.42 | 198.98K |
| 2026-07-31 | €4.60 | -3.44% | €4.70 | €4.82 | €4.60 | 161.10K |
| 2026-07-30 | €4.76 | +0.61% | €4.68 | €4.88 | €4.64 | 134.41K |
| 2026-07-29 | €4.74 | +1.92% | €4.71 | €4.79 | €4.62 | 109.57K |
| 2026-07-28 | €4.65 | -6.16% | €4.80 | €4.93 | €4.63 | 202.97K |
| 2026-07-27 | €4.95 | +3.84% | €4.85 | €5.10 | €4.85 | 110.18K |
| 2026-07-24 | €4.77 | +1.25% | €4.71 | €4.81 | €4.70 | 63.88K |
| 2026-07-23 | €4.71 | -5.02% | €4.90 | €4.97 | €4.69 | 160.18K |
| 2026-07-22 | €4.96 | -2.21% | €5.07 | €5.10 | €4.70 | 284.41K |
| 2026-07-21 | €5.07 | +6.13% | €4.86 | €5.32 | €4.86 | 237.25K |
| 2026-07-20 | €4.78 | -1.51% | €4.85 | €5.01 | €4.66 | 107.26K |
| 2026-07-17 | €4.85 | -7.27% | €5.00 | €5.02 | €4.65 | 278.03K |
| 2026-07-16 | €5.23 | +3.24% | €5.06 | €5.44 | €4.83 | 531.38K |
| 2026-07-15 | €5.07 | +5.67% | €4.96 | €5.25 | €4.85 | 184.75K |
| 2026-07-14 | €4.79 | -2.02% | €4.88 | €5.06 | €4.76 | 119.16K |
| 2026-07-13 | €4.89 | +4.08% | €4.70 | €4.97 | €4.68 | 80.70K |
| 2026-07-10 | €4.70 | +3.52% | €4.63 | €4.88 | €4.57 | 189.73K |
| 2026-07-09 | €4.54 | +2.27% | €4.56 | €4.65 | €4.50 | 39.90K |
| 2026-07-08 | €4.44 | -4.52% | €4.64 | €4.64 | €4.41 | 135.23K |
| 2026-07-07 | €4.65 | +0.65% | €4.79 | €4.82 | €4.59 | 119.81K |
| 2026-07-06 | €4.62 | -0.32% | €4.68 | €4.83 | €4.48 | 164.42K |
| 2026-07-03 | €4.64 | +3.30% | €4.53 | €4.69 | €4.45 | 89.04K |
| 2026-07-02 | €4.49 | +5.70% | €4.40 | €4.70 | €4.32 | 176.74K |
| 2026-07-01 | €4.24 | +5.60% | €3.98 | €4.35 | €3.90 | 232.94K |
| 2026-06-30 | €4.02 | +0.68% | €4.02 | €4.08 | €3.86 | 160.86K |
| 2026-06-29 | €3.99 | -0.25% | €3.94 | €4.18 | €3.91 | 194.43K |
| 2026-06-26 | €4.00 | +4.24% | €3.85 | €4.05 | €3.82 | 87.16K |
| 2026-06-25 | €3.84 | -0.26% | €3.94 | €4.03 | €3.78 | 179.25K |
| 2026-06-24 | €3.85 | -6.28% | €4.18 | €4.20 | €3.80 | 226.51K |
| 2026-06-23 | €4.11 | +0.51% | €4.04 | €4.20 | €3.91 | 252.39K |
| 2026-06-22 | €4.09 | -1.54% | €4.20 | €4.24 | €3.84 | 364.47K |
| 2026-06-19 | €4.15 | -8.14% | €4.39 | €4.39 | €3.95 | 450.25K |
| 2026-06-18 | €4.52 | -0.22% | €4.57 | €4.63 | €4.46 | 155.33K |
| 2026-06-17 | €4.53 | -1.74% | €4.67 | €4.69 | €4.45 | 129.79K |
| 2026-06-16 | €4.61 | -7.69% | €4.90 | €5.01 | €4.60 | 226.04K |
| 2026-06-15 | €4.99 | +5.32% | €4.95 | €5.27 | €4.89 | 359.03K |
| 2026-06-12 | €4.74 | -1.23% | €4.79 | €4.95 | €4.70 | 132.99K |
| 2026-06-11 | €4.80 | +2.50% | €4.72 | €4.87 | €4.67 | 56.61K |
| 2026-06-10 | €4.68 | -1.84% | €4.74 | €4.85 | €4.39 | 222.21K |
| 2026-06-09 | €4.77 | -6.01% | €5.10 | €5.12 | €4.77 | 127.46K |
| 2026-06-08 | €5.08 | +7.29% | €4.66 | €5.10 | €4.66 | 216.25K |
| 2026-06-05 | €4.73 | -3.25% | €4.77 | €4.99 | €4.67 | 176.00K |
| 2026-06-04 | €4.89 | +2.95% | €4.70 | €5.03 | €4.56 | 207.31K |
| 2026-06-03 | €4.75 | -0.59% | €4.80 | €4.85 | €4.64 | 177.15K |
| 2026-06-02 | €4.78 | -8.96% | €5.20 | €5.20 | €4.70 | 533.00K |
| 2026-06-01 | €5.25 | -1.87% | €5.30 | €5.42 | €5.13 | 159.77K |
| 2026-05-29 | €5.35 | +0.87% | €5.41 | €5.54 | €5.21 | 168.14K |
| 2026-05-28 | €5.30 | -5.49% | €5.50 | €5.56 | €5.21 | 252.24K |