EuropaCorp SA ALECP
EURONEXT · France · Consumer Services
€0.2550+0.00 (+0.39%)
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 | €0.25 | -0.39% | €0.25 | €0.26 | €0.25 | 8.42K |
| 2026-09-29 | €0.25 | -1.16% | €0.26 | €0.26 | €0.25 | 2.48K |
| 2026-09-28 | €0.26 | 0.00% | €0.25 | €0.26 | €0.25 | 1.39K |
| 2026-09-25 | €0.26 | -0.77% | €0.26 | €0.26 | €0.25 | 15.21K |
| 2026-09-24 | €0.26 | 0.00% | €0.26 | €0.26 | €0.26 | 8.91K |
| 2026-09-23 | €0.26 | -2.26% | €0.26 | €0.26 | €0.26 | 8.59K |
| 2026-09-22 | €0.27 | -0.37% | €0.27 | €0.27 | €0.27 | 3.24K |
| 2026-09-21 | €0.27 | -0.37% | €0.27 | €0.27 | €0.27 | 16.89K |
| 2026-09-18 | €0.27 | -1.11% | €0.27 | €0.27 | €0.27 | 12.89K |
| 2026-09-17 | €0.27 | -0.37% | €0.27 | €0.27 | €0.27 | 6.16K |
| 2026-09-16 | €0.27 | -1.09% | €0.27 | €0.28 | €0.27 | 5.05K |
| 2026-09-15 | €0.28 | -0.36% | €0.28 | €0.28 | €0.28 | 6.63K |
| 2026-09-14 | €0.28 | -1.43% | €0.28 | €0.28 | €0.27 | 4.87K |
| 2026-09-11 | €0.28 | +1.08% | €0.28 | €0.28 | €0.28 | 12.03K |
| 2026-09-10 | €0.28 | -0.36% | €0.28 | €0.28 | €0.28 | 2.69K |
| 2026-09-09 | €0.28 | 0.00% | €0.28 | €0.28 | €0.28 | 2.43K |
| 2026-09-08 | €0.28 | +2.58% | €0.27 | €0.28 | €0.27 | 28.64K |
| 2026-09-07 | €0.27 | 0.00% | €0.27 | €0.27 | €0.27 | 4.37K |
| 2026-09-04 | €0.27 | -0.37% | €0.27 | €0.27 | €0.27 | 3.17K |
| 2026-09-03 | €0.27 | 0.00% | €0.27 | €0.27 | €0.27 | 1.06K |
| 2026-09-02 | €0.27 | +3.03% | €0.26 | €0.27 | €0.26 | 19.30K |
| 2026-09-01 | €0.26 | 0.00% | €0.26 | €0.26 | €0.26 | 3.85K |
| 2026-08-31 | €0.26 | +0.38% | €0.26 | €0.26 | €0.26 | 12.98K |
| 2026-08-28 | €0.26 | 0.00% | €0.26 | €0.26 | €0.26 | 14.74K |
| 2026-08-27 | €0.26 | -2.59% | €0.27 | €0.27 | €0.26 | 1.15K |
| 2026-08-26 | €0.27 | -1.46% | €0.27 | €0.27 | €0.26 | 1.44K |
| 2026-08-25 | €0.27 | -0.36% | €0.28 | €0.28 | €0.26 | 44.94K |
| 2026-08-24 | €0.28 | +0.73% | €0.27 | €0.28 | €0.27 | 1.77K |
| 2026-08-21 | €0.27 | -0.73% | €0.28 | €0.28 | €0.27 | 7.81K |
| 2026-08-20 | €0.28 | -4.18% | €0.29 | €0.29 | €0.26 | 94.90K |
| 2026-08-19 | €0.29 | +0.70% | €0.28 | €0.29 | €0.28 | 1.31K |
| 2026-08-18 | €0.28 | -0.70% | €0.29 | €0.29 | €0.28 | 6.71K |
| 2026-08-17 | €0.29 | +0.35% | €0.28 | €0.29 | €0.28 | 16.47K |
| 2026-08-14 | €0.29 | +2.51% | €0.28 | €0.29 | €0.28 | 6.30K |
| 2026-08-13 | €0.28 | +0.36% | €0.28 | €0.28 | €0.27 | 8.66K |
| 2026-08-12 | €0.28 | -2.11% | €0.29 | €0.29 | €0.28 | 17.25K |
| 2026-08-11 | €0.28 | -0.35% | €0.28 | €0.29 | €0.28 | 1.74K |
| 2026-08-10 | €0.28 | -1.38% | €0.28 | €0.29 | €0.28 | 1.80K |
| 2026-08-07 | €0.29 | +0.35% | €0.29 | €0.29 | €0.28 | 12.29K |
| 2026-08-06 | €0.29 | +0.35% | €0.29 | €0.29 | €0.29 | 2.05K |
| 2026-08-05 | €0.29 | +0.35% | €0.29 | €0.29 | €0.28 | 2.43K |
| 2026-08-04 | €0.29 | +1.06% | €0.28 | €0.29 | €0.28 | 10.94K |
| 2026-08-03 | €0.28 | +1.07% | €0.28 | €0.29 | €0.28 | 754 |
| 2026-07-31 | €0.28 | -0.71% | €0.28 | €0.28 | €0.28 | 7.50K |
| 2026-07-30 | €0.28 | 0.00% | €0.28 | €0.28 | €0.28 | 400 |
| 2026-07-29 | €0.28 | +0.71% | €0.28 | €0.28 | €0.28 | 6.41K |
| 2026-07-28 | €0.28 | +0.72% | €0.29 | €0.29 | €0.28 | 919 |
| 2026-07-27 | €0.28 | +0.72% | €0.28 | €0.28 | €0.28 | 4.06K |
| 2026-07-24 | €0.28 | -6.12% | €0.29 | €0.29 | €0.27 | 67.87K |
| 2026-07-23 | €0.29 | +1.03% | €0.29 | €0.30 | €0.29 | 23.06K |
| 2026-07-22 | €0.29 | +3.19% | €0.28 | €0.29 | €0.28 | 19.07K |
| 2026-07-21 | €0.28 | +0.36% | €0.28 | €0.28 | €0.28 | 1.50K |
| 2026-07-20 | €0.28 | +1.08% | €0.28 | €0.28 | €0.27 | 7.93K |
| 2026-07-17 | €0.28 | +0.36% | €0.26 | €0.28 | €0.26 | 7.75K |
| 2026-07-16 | €0.28 | -6.73% | €0.29 | €0.30 | €0.27 | 27.09K |
| 2026-07-15 | €0.30 | +2.41% | €0.30 | €0.30 | €0.29 | 3.43K |
| 2026-07-14 | €0.29 | -2.03% | €0.30 | €0.30 | €0.29 | 23.05K |
| 2026-07-13 | €0.30 | +1.37% | €0.30 | €0.30 | €0.30 | 4.99K |
| 2026-07-10 | €0.29 | -1.02% | €0.30 | €0.30 | €0.29 | 17.13K |
| 2026-07-09 | €0.29 | +9.26% | €0.28 | €0.30 | €0.28 | 39.75K |
| 2026-07-08 | €0.27 | +0.37% | €0.27 | €0.27 | €0.26 | 20.57K |
| 2026-07-07 | €0.27 | +0.75% | €0.27 | €0.27 | €0.27 | 11.98K |
| 2026-07-06 | €0.27 | +0.38% | €0.27 | €0.27 | €0.27 | 1.52K |
| 2026-07-03 | €0.27 | +9.92% | €0.24 | €0.27 | €0.24 | 96.82K |
| 2026-07-02 | €0.24 | -1.63% | €0.25 | €0.25 | €0.24 | 15.10K |
| 2026-07-01 | €0.25 | +0.82% | €0.24 | €0.25 | €0.24 | 4.31K |
| 2026-06-30 | €0.24 | -4.69% | €0.25 | €0.25 | €0.24 | 90.50K |
| 2026-06-29 | €0.26 | +0.79% | €0.26 | €0.26 | €0.25 | 34.83K |
| 2026-06-26 | €0.25 | -2.68% | €0.26 | €0.26 | €0.25 | 34.73K |
| 2026-06-25 | €0.26 | +1.16% | €0.26 | €0.26 | €0.26 | 18.35K |
| 2026-06-24 | €0.26 | -5.15% | €0.27 | €0.27 | €0.25 | 117.39K |
| 2026-06-23 | €0.27 | -3.55% | €0.28 | €0.28 | €0.27 | 54.68K |
| 2026-06-22 | €0.28 | -7.24% | €0.30 | €0.30 | €0.27 | 199.07K |
| 2026-06-19 | €0.30 | -5.30% | €0.32 | €0.32 | €0.30 | 20.22K |
| 2026-06-18 | €0.32 | -4.46% | €0.34 | €0.34 | €0.30 | 120.29K |
| 2026-06-17 | €0.34 | 0.00% | €0.33 | €0.34 | €0.33 | 12.75K |
| 2026-06-16 | €0.34 | -5.62% | €0.36 | €0.36 | €0.34 | 65.11K |
| 2026-06-15 | €0.36 | -0.84% | €0.36 | €0.37 | €0.34 | 152.24K |
| 2026-06-12 | €0.36 | +0.28% | €0.36 | €0.36 | €0.35 | 4.17K |
| 2026-06-11 | €0.36 | -0.56% | €0.36 | €0.36 | €0.36 | 1.62K |
| 2026-06-10 | €0.36 | -0.55% | €0.37 | €0.37 | €0.36 | 4.18K |
| 2026-06-09 | €0.36 | -1.36% | €0.37 | €0.37 | €0.36 | 4.99K |
| 2026-06-08 | €0.37 | +0.27% | €0.36 | €0.37 | €0.36 | 10.61K |
| 2026-06-05 | €0.37 | -1.08% | €0.37 | €0.37 | €0.37 | 7.56K |
| 2026-06-04 | €0.37 | 0.00% | €0.37 | €0.37 | €0.37 | 1.45K |
| 2026-06-03 | €0.37 | +1.37% | €0.37 | €0.37 | €0.36 | 17.38K |
| 2026-06-02 | €0.37 | -2.67% | €0.37 | €0.37 | €0.37 | 11.21K |
| 2026-06-01 | €0.38 | +0.81% | €0.37 | €0.38 | €0.37 | 18.53K |
| 2026-05-29 | €0.37 | +0.54% | €0.37 | €0.37 | €0.37 | 9.88K |
| 2026-05-28 | €0.37 | +3.06% | €0.36 | €0.37 | €0.36 | 23.48K |