Exacompta Clairefontaine SA ALEXA
EURONEXT · France · Producer Manufacturing
€145.00-2.00 (-1.36%)
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 | €147.00 | -2.00% | €149.00 | €149.00 | €147.00 | 15 |
| 2026-09-29 | €150.00 | 0.00% | €150.00 | €150.00 | €150.00 | 20 |
| 2026-09-28 | €150.00 | -1.96% | €151.00 | €151.00 | €150.00 | 48 |
| 2026-09-25 | €153.00 | 0.00% | €153.00 | €153.00 | €153.00 | 14 |
| 2026-09-24 | €153.00 | -2.55% | €153.00 | €153.00 | €153.00 | 5 |
| 2026-09-23 | €157.00 | 0.00% | €157.00 | €157.00 | €157.00 | 2 |
| 2026-09-22 | €157.00 | 0.00% | €157.00 | €157.00 | €157.00 | 14 |
| 2026-09-21 | €157.00 | +1.95% | €153.00 | €157.00 | €153.00 | 33 |
| 2026-09-18 | €154.00 | +0.65% | €154.00 | €154.00 | €154.00 | 29 |
| 2026-09-17 | €153.00 | 0.00% | €153.00 | €153.00 | €153.00 | 0 |
| 2026-09-16 | €153.00 | -0.65% | €154.00 | €154.00 | €153.00 | 20 |
| 2026-09-15 | €154.00 | -0.65% | €155.00 | €155.00 | €154.00 | 21 |
| 2026-09-14 | €155.00 | -0.64% | €155.00 | €155.00 | €155.00 | 33 |
| 2026-09-11 | €156.00 | 0.00% | €160.00 | €160.00 | €156.00 | 32 |
| 2026-09-10 | €156.00 | -3.11% | €157.00 | €157.00 | €156.00 | 20 |
| 2026-09-09 | €161.00 | -0.62% | €161.00 | €161.00 | €161.00 | 319 |
| 2026-09-08 | €162.00 | +1.89% | €158.00 | €162.00 | €158.00 | 22 |
| 2026-09-07 | €159.00 | +0.63% | €158.00 | €159.00 | €158.00 | 43 |
| 2026-09-04 | €158.00 | +1.28% | €157.00 | €158.00 | €157.00 | 19 |
| 2026-09-03 | €156.00 | +0.65% | €156.00 | €156.00 | €156.00 | 15 |
| 2026-09-02 | €155.00 | -4.32% | €155.00 | €155.00 | €155.00 | 31 |
| 2026-09-01 | €162.00 | 0.00% | €162.00 | €162.00 | €162.00 | 0 |
| 2026-08-31 | €162.00 | 0.00% | €162.00 | €162.00 | €162.00 | 1 |
| 2026-08-28 | €162.00 | +3.18% | €162.00 | €162.00 | €162.00 | 1 |
| 2026-08-27 | €157.00 | +0.64% | €156.00 | €157.00 | €156.00 | 65 |
| 2026-08-26 | €156.00 | 0.00% | €156.00 | €156.00 | €156.00 | 26 |
| 2026-08-25 | €156.00 | -1.27% | €156.00 | €156.00 | €156.00 | 30 |
| 2026-08-24 | €158.00 | -1.25% | €159.00 | €159.00 | €158.00 | 60 |
| 2026-08-21 | €160.00 | -0.62% | €162.00 | €162.00 | €160.00 | 13 |
| 2026-08-20 | €161.00 | -0.62% | €161.00 | €161.00 | €161.00 | 5 |
| 2026-08-19 | €162.00 | 0.00% | €162.00 | €162.00 | €162.00 | 18 |
| 2026-08-18 | €162.00 | 0.00% | €162.00 | €162.00 | €162.00 | 121 |
| 2026-08-17 | €162.00 | 0.00% | €162.00 | €162.00 | €162.00 | 0 |
| 2026-08-14 | €162.00 | 0.00% | €162.00 | €162.00 | €162.00 | 0 |
| 2026-08-13 | €162.00 | -3.57% | €167.00 | €167.00 | €162.00 | 136 |
| 2026-08-12 | €168.00 | 0.00% | €168.00 | €168.00 | €168.00 | 0 |
| 2026-08-11 | €168.00 | +0.60% | €168.00 | €168.00 | €168.00 | 5 |
| 2026-08-10 | €167.00 | -0.60% | €167.00 | €167.00 | €167.00 | 3 |
| 2026-08-07 | €168.00 | 0.00% | €168.00 | €168.00 | €168.00 | 1 |
| 2026-08-06 | €168.00 | 0.00% | €168.00 | €168.00 | €168.00 | 54 |
| 2026-08-05 | €168.00 | 0.00% | €168.00 | €168.00 | €168.00 | 5 |
| 2026-08-04 | €168.00 | +1.20% | €168.00 | €168.00 | €168.00 | 4 |
| 2026-08-03 | €166.00 | 0.00% | €166.00 | €166.00 | €166.00 | 0 |
| 2026-07-31 | €166.00 | 0.00% | €166.00 | €166.00 | €166.00 | 0 |
| 2026-07-30 | €166.00 | 0.00% | €166.00 | €166.00 | €166.00 | 7 |
| 2026-07-29 | €166.00 | 0.00% | €166.00 | €166.00 | €166.00 | 17 |
| 2026-07-28 | €166.00 | -0.60% | €166.00 | €166.00 | €166.00 | 8 |
| 2026-07-27 | €167.00 | -1.18% | €168.00 | €168.00 | €167.00 | 5 |
| 2026-07-24 | €169.00 | 0.00% | €169.00 | €169.00 | €169.00 | 0 |
| 2026-07-23 | €169.00 | 0.00% | €169.00 | €169.00 | €169.00 | 0 |
| 2026-07-22 | €169.00 | 0.00% | €169.00 | €169.00 | €169.00 | 0 |
| 2026-07-21 | €169.00 | +1.81% | €166.00 | €169.00 | €166.00 | 10 |
| 2026-07-20 | €166.00 | -1.78% | €169.00 | €169.00 | €166.00 | 27 |
| 2026-07-17 | €169.00 | -0.59% | €169.00 | €169.00 | €169.00 | 2 |
| 2026-07-16 | €170.00 | +3.66% | €167.00 | €170.00 | €167.00 | 252 |
| 2026-07-15 | €164.00 | +1.23% | €162.00 | €164.00 | €162.00 | 9 |
| 2026-07-14 | €162.00 | -0.61% | €162.00 | €162.00 | €162.00 | 12 |
| 2026-07-13 | €163.00 | -0.61% | €163.00 | €163.00 | €163.00 | 83 |
| 2026-07-10 | €164.00 | 0.00% | €164.00 | €164.00 | €164.00 | 0 |
| 2026-07-09 | €164.00 | +0.61% | €163.00 | €164.00 | €163.00 | 3 |
| 2026-07-08 | €163.00 | 0.00% | €163.00 | €163.00 | €163.00 | 3 |
| 2026-07-07 | €163.00 | +0.62% | €163.00 | €163.00 | €163.00 | 20 |
| 2026-07-06 | €162.00 | -0.61% | €162.00 | €162.00 | €162.00 | 1 |
| 2026-07-03 | €163.00 | 0.00% | €163.00 | €163.00 | €163.00 | 2 |
| 2026-07-02 | €163.00 | 0.00% | €163.00 | €163.00 | €163.00 | 0 |
| 2026-07-01 | €163.00 | 0.00% | €163.00 | €163.00 | €163.00 | 3 |
| 2026-06-30 | €163.00 | -1.21% | €164.00 | €164.00 | €163.00 | 4 |
| 2026-06-29 | €165.00 | 0.00% | €165.00 | €165.00 | €165.00 | 1 |
| 2026-06-26 | €165.00 | +0.61% | €165.00 | €165.00 | €165.00 | 6 |
| 2026-06-25 | €164.00 | 0.00% | €164.00 | €164.00 | €164.00 | 0 |
| 2026-06-24 | €164.00 | +1.23% | €162.00 | €164.00 | €162.00 | 87 |
| 2026-06-23 | €162.00 | 0.00% | €162.00 | €162.00 | €162.00 | 4 |
| 2026-06-22 | €162.00 | -1.82% | €164.00 | €164.00 | €162.00 | 11 |
| 2026-06-19 | €165.00 | 0.00% | €165.00 | €165.00 | €165.00 | 65 |
| 2026-06-18 | €165.00 | 0.00% | €165.00 | €165.00 | €165.00 | 0 |
| 2026-06-17 | €165.00 | 0.00% | €165.00 | €165.00 | €165.00 | 0 |
| 2026-06-16 | €165.00 | 0.00% | €165.00 | €165.00 | €165.00 | 2 |
| 2026-06-15 | €165.00 | +1.85% | €163.00 | €165.00 | €163.00 | 41 |
| 2026-06-12 | €162.00 | 0.00% | €162.00 | €162.00 | €162.00 | 10 |
| 2026-06-11 | €162.00 | 0.00% | €162.00 | €162.00 | €162.00 | 0 |
| 2026-06-10 | €162.00 | 0.00% | €162.00 | €162.00 | €162.00 | 32 |
| 2026-06-09 | €162.00 | +0.62% | €162.00 | €162.00 | €162.00 | 2 |
| 2026-06-08 | €161.00 | +0.63% | €161.00 | €161.00 | €161.00 | 2 |
| 2026-06-05 | €160.00 | +1.91% | €160.00 | €160.00 | €160.00 | 17 |
| 2026-06-04 | €157.00 | -2.48% | €157.00 | €157.00 | €157.00 | 10 |
| 2026-06-03 | €161.00 | -4.73% | €161.00 | €161.00 | €161.00 | 5 |
| 2026-06-02 | €169.00 | 0.00% | €169.00 | €169.00 | €169.00 | 20 |
| 2026-06-01 | €169.00 | +1.81% | €170.00 | €170.00 | €169.00 | 23 |
| 2026-05-29 | €166.00 | 0.00% | €167.00 | €167.00 | €166.00 | 24 |
| 2026-05-28 | €166.00 | +3.75% | €166.00 | €166.00 | €166.00 | 12 |