Exacompta Clairefontaine S.A. (ALEXA) Price History
Daily open, high, low, close and volume for Exacompta Clairefontaine S.A. (ALEXA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €152.00 | €152.00 | €152.00 | €152.00 | 4 |
| 2026-10-08 | €150.00 | €150.00 | €150.00 | €150.00 | 20 |
| 2026-10-07 | €150.00 | €150.00 | €150.00 | €150.00 | 11 |
| 2026-10-06 | €150.00 | €150.00 | €150.00 | €150.00 | 17 |
| 2026-10-05 | €146.00 | €150.00 | €146.00 | €150.00 | 26 |
| 2026-10-02 | €149.00 | €150.00 | €149.00 | €150.00 | 20 |
| 2026-10-01 | €147.00 | €147.00 | €145.00 | €145.00 | 38 |
| 2026-09-30 | €149.00 | €149.00 | €147.00 | €147.00 | 15 |
| 2026-09-29 | €150.00 | €150.00 | €150.00 | €150.00 | 20 |
| 2026-09-28 | €151.00 | €151.00 | €150.00 | €150.00 | 48 |
| 2026-09-25 | €153.00 | €153.00 | €153.00 | €153.00 | 14 |
| 2026-09-24 | €153.00 | €153.00 | €153.00 | €153.00 | 5 |
| 2026-09-23 | €157.00 | €157.00 | €157.00 | €157.00 | 2 |
| 2026-09-22 | €157.00 | €157.00 | €157.00 | €157.00 | 14 |
| 2026-09-21 | €153.00 | €157.00 | €153.00 | €157.00 | 33 |
| 2026-09-18 | €154.00 | €154.00 | €154.00 | €154.00 | 29 |
| 2026-09-17 | €153.00 | €153.00 | €153.00 | €153.00 | 0 |
| 2026-09-16 | €154.00 | €154.00 | €153.00 | €153.00 | 20 |
| 2026-09-15 | €155.00 | €155.00 | €154.00 | €154.00 | 21 |
| 2026-09-14 | €155.00 | €155.00 | €155.00 | €155.00 | 33 |
| 2026-09-11 | €160.00 | €160.00 | €156.00 | €156.00 | 32 |
| 2026-09-10 | €157.00 | €157.00 | €156.00 | €156.00 | 20 |
| 2026-09-09 | €161.00 | €161.00 | €161.00 | €161.00 | 319 |
| 2026-09-08 | €158.00 | €162.00 | €158.00 | €162.00 | 22 |
| 2026-09-07 | €158.00 | €159.00 | €158.00 | €159.00 | 43 |
| 2026-09-04 | €157.00 | €158.00 | €157.00 | €158.00 | 19 |
| 2026-09-03 | €156.00 | €156.00 | €156.00 | €156.00 | 15 |
| 2026-09-02 | €155.00 | €155.00 | €155.00 | €155.00 | 31 |
| 2026-09-01 | €162.00 | €162.00 | €162.00 | €162.00 | 0 |
| 2026-08-31 | €162.00 | €162.00 | €162.00 | €162.00 | 1 |
| 2026-08-28 | €162.00 | €162.00 | €162.00 | €162.00 | 1 |
| 2026-08-27 | €156.00 | €157.00 | €156.00 | €157.00 | 65 |
| 2026-08-26 | €156.00 | €156.00 | €156.00 | €156.00 | 26 |
| 2026-08-25 | €156.00 | €156.00 | €156.00 | €156.00 | 30 |
| 2026-08-24 | €159.00 | €159.00 | €158.00 | €158.00 | 60 |
| 2026-08-21 | €162.00 | €162.00 | €160.00 | €160.00 | 13 |
| 2026-08-20 | €161.00 | €161.00 | €161.00 | €161.00 | 5 |
| 2026-08-19 | €162.00 | €162.00 | €162.00 | €162.00 | 18 |
| 2026-08-18 | €162.00 | €162.00 | €162.00 | €162.00 | 121 |
| 2026-08-17 | €162.00 | €162.00 | €162.00 | €162.00 | 0 |
| 2026-08-14 | €162.00 | €162.00 | €162.00 | €162.00 | 0 |
| 2026-08-13 | €167.00 | €167.00 | €162.00 | €162.00 | 136 |
| 2026-08-12 | €168.00 | €168.00 | €168.00 | €168.00 | 0 |
| 2026-08-11 | €168.00 | €168.00 | €168.00 | €168.00 | 5 |
| 2026-08-10 | €167.00 | €167.00 | €167.00 | €167.00 | 3 |
| 2026-08-07 | €168.00 | €168.00 | €168.00 | €168.00 | 1 |
| 2026-08-06 | €168.00 | €168.00 | €168.00 | €168.00 | 54 |
| 2026-08-05 | €168.00 | €168.00 | €168.00 | €168.00 | 5 |
| 2026-08-04 | €168.00 | €168.00 | €168.00 | €168.00 | 4 |
| 2026-08-03 | €166.00 | €166.00 | €166.00 | €166.00 | 0 |
| 2026-07-31 | €166.00 | €166.00 | €166.00 | €166.00 | 0 |
| 2026-07-30 | €166.00 | €166.00 | €166.00 | €166.00 | 7 |
| 2026-07-29 | €166.00 | €166.00 | €166.00 | €166.00 | 17 |
| 2026-07-28 | €166.00 | €166.00 | €166.00 | €166.00 | 8 |
| 2026-07-27 | €168.00 | €168.00 | €167.00 | €167.00 | 5 |
| 2026-07-24 | €169.00 | €169.00 | €169.00 | €169.00 | 0 |
| 2026-07-23 | €169.00 | €169.00 | €169.00 | €169.00 | 0 |
| 2026-07-22 | €169.00 | €169.00 | €169.00 | €169.00 | 0 |
| 2026-07-21 | €166.00 | €169.00 | €166.00 | €169.00 | 10 |
| 2026-07-20 | €169.00 | €169.00 | €166.00 | €166.00 | 27 |
| 2026-07-17 | €169.00 | €169.00 | €169.00 | €169.00 | 2 |
| 2026-07-16 | €167.00 | €170.00 | €167.00 | €170.00 | 252 |
| 2026-07-15 | €162.00 | €164.00 | €162.00 | €164.00 | 9 |
| 2026-07-14 | €162.00 | €162.00 | €162.00 | €162.00 | 12 |
| 2026-07-13 | €163.00 | €163.00 | €163.00 | €163.00 | 83 |
| 2026-07-10 | €164.00 | €164.00 | €164.00 | €164.00 | 0 |
| 2026-07-09 | €163.00 | €164.00 | €163.00 | €164.00 | 3 |
| 2026-07-08 | €163.00 | €163.00 | €163.00 | €163.00 | 3 |
| 2026-07-07 | €163.00 | €163.00 | €163.00 | €163.00 | 20 |
| 2026-07-06 | €162.00 | €162.00 | €162.00 | €162.00 | 1 |
| 2026-07-03 | €163.00 | €163.00 | €163.00 | €163.00 | 2 |
| 2026-07-02 | €163.00 | €163.00 | €163.00 | €163.00 | 0 |
| 2026-07-01 | €163.00 | €163.00 | €163.00 | €163.00 | 3 |
| 2026-06-30 | €164.00 | €164.00 | €163.00 | €163.00 | 4 |
| 2026-06-29 | €165.00 | €165.00 | €165.00 | €165.00 | 1 |
| 2026-06-26 | €165.00 | €165.00 | €165.00 | €165.00 | 6 |
| 2026-06-25 | €164.00 | €164.00 | €164.00 | €164.00 | 0 |
| 2026-06-24 | €162.00 | €164.00 | €162.00 | €164.00 | 87 |
| 2026-06-23 | €162.00 | €162.00 | €162.00 | €162.00 | 4 |
| 2026-06-22 | €164.00 | €164.00 | €162.00 | €162.00 | 11 |
| 2026-06-19 | €165.00 | €165.00 | €165.00 | €165.00 | 65 |
| 2026-06-18 | €165.00 | €165.00 | €165.00 | €165.00 | 0 |
| 2026-06-17 | €165.00 | €165.00 | €165.00 | €165.00 | 0 |
| 2026-06-16 | €165.00 | €165.00 | €165.00 | €165.00 | 2 |
| 2026-06-15 | €163.00 | €165.00 | €163.00 | €165.00 | 41 |
| 2026-06-12 | €162.00 | €162.00 | €162.00 | €162.00 | 10 |
| 2026-06-11 | €162.00 | €162.00 | €162.00 | €162.00 | 0 |
| 2026-06-10 | €162.00 | €162.00 | €162.00 | €162.00 | 32 |
| 2026-06-09 | €162.00 | €162.00 | €162.00 | €162.00 | 2 |
| 2026-06-08 | €161.00 | €161.00 | €161.00 | €161.00 | 2 |
| 2026-06-05 | €160.00 | €160.00 | €160.00 | €160.00 | 17 |
| 2026-06-04 | €157.00 | €157.00 | €157.00 | €157.00 | 10 |
| 2026-06-03 | €161.00 | €161.00 | €161.00 | €161.00 | 5 |
| 2026-06-02 | €169.00 | €169.00 | €169.00 | €169.00 | 20 |
| 2026-06-01 | €170.00 | €170.00 | €169.00 | €169.00 | 23 |
| 2026-05-29 | €167.00 | €167.00 | €166.00 | €166.00 | 24 |
| 2026-05-28 | €166.00 | €166.00 | €166.00 | €166.00 | 12 |
| 2026-05-27 | €160.00 | €160.00 | €160.00 | €160.00 | 36 |
| 2026-05-26 | €162.00 | €162.00 | €162.00 | €162.00 | 9 |
| 2026-05-25 | €162.00 | €162.00 | €162.00 | €162.00 | 0 |
| 2026-05-22 | €165.00 | €165.00 | €162.00 | €162.00 | 15 |
| 2026-05-21 | €164.00 | €164.00 | €164.00 | €164.00 | 1 |
| 2026-05-20 | €159.00 | €161.00 | €159.00 | €161.00 | 39 |
| 2026-05-19 | €164.00 | €164.00 | €164.00 | €164.00 | 3 |
| 2026-05-18 | €162.00 | €162.00 | €162.00 | €162.00 | 26 |
| 2026-05-15 | €162.00 | €162.00 | €162.00 | €162.00 | 39 |
| 2026-05-14 | €163.00 | €163.00 | €163.00 | €163.00 | 0 |
| 2026-05-13 | €163.00 | €163.00 | €163.00 | €163.00 | 3 |
| 2026-05-12 | €164.00 | €164.00 | €164.00 | €164.00 | 3 |
| 2026-05-11 | €159.00 | €159.00 | €159.00 | €159.00 | 0 |
| 2026-05-08 | €159.00 | €159.00 | €159.00 | €159.00 | 6 |
| 2026-05-07 | €163.00 | €163.00 | €162.00 | €162.00 | 11 |
| 2026-05-06 | €158.00 | €160.00 | €158.00 | €160.00 | 14 |
| 2026-05-05 | €159.00 | €159.00 | €159.00 | €159.00 | 5 |
| 2026-05-04 | €159.00 | €159.00 | €159.00 | €159.00 | 12 |
| 2026-04-30 | €160.00 | €160.00 | €160.00 | €160.00 | 0 |
| 2026-04-29 | €160.00 | €160.00 | €160.00 | €160.00 | 19 |
| 2026-04-28 | €157.00 | €160.00 | €157.00 | €160.00 | 180 |
| 2026-04-27 | €163.00 | €163.00 | €163.00 | €163.00 | 16 |
| 2026-04-24 | €165.00 | €165.00 | €163.00 | €163.00 | 16 |
| 2026-04-23 | €162.00 | €162.00 | €162.00 | €162.00 | 30 |
| 2026-04-22 | €167.00 | €167.00 | €167.00 | €167.00 | 2 |
| 2026-04-21 | €167.00 | €167.00 | €167.00 | €167.00 | 6 |
| 2026-04-20 | €165.00 | €165.00 | €165.00 | €165.00 | 10 |
| 2026-04-17 | €165.00 | €165.00 | €165.00 | €165.00 | 12 |
| 2026-04-16 | €164.00 | €164.00 | €164.00 | €164.00 | 7 |
| 2026-04-15 | €164.00 | €164.00 | €164.00 | €164.00 | 5 |
| 2026-04-14 | €164.00 | €164.00 | €164.00 | €164.00 | 51 |
| 2026-04-13 | €165.00 | €165.00 | €165.00 | €165.00 | 0 |
| 2026-04-10 | €165.00 | €165.00 | €165.00 | €165.00 | 18 |
| 2026-04-09 | €164.00 | €165.00 | €164.00 | €165.00 | 56 |
| 2026-04-08 | €166.00 | €166.00 | €164.00 | €164.00 | 59 |
| 2026-04-07 | €161.00 | €165.00 | €161.00 | €165.00 | 24 |
| 2026-04-02 | €158.00 | €166.00 | €158.00 | €166.00 | 40 |
| 2026-04-01 | €166.00 | €166.00 | €166.00 | €166.00 | 5 |
| 2026-03-31 | €166.00 | €166.00 | €166.00 | €166.00 | 5 |
| 2026-03-30 | €166.00 | €166.00 | €166.00 | €166.00 | 42 |
| 2026-03-27 | €165.00 | €166.00 | €165.00 | €166.00 | 87 |
| 2026-03-26 | €159.00 | €160.00 | €159.00 | €160.00 | 45 |
| 2026-03-25 | €158.00 | €158.00 | €158.00 | €158.00 | 0 |
| 2026-03-24 | €162.00 | €162.00 | €158.00 | €158.00 | 59 |
| 2026-03-23 | €160.00 | €161.00 | €160.00 | €161.00 | 28 |
| 2026-03-20 | €165.00 | €165.00 | €163.00 | €163.00 | 4 |
| 2026-03-19 | €165.00 | €165.00 | €165.00 | €165.00 | 0 |
| 2026-03-18 | €165.00 | €165.00 | €165.00 | €165.00 | 42 |
| 2026-03-17 | €162.00 | €162.00 | €162.00 | €162.00 | 3 |
| 2026-03-16 | €163.00 | €165.00 | €163.00 | €165.00 | 17 |
| 2026-03-13 | €163.00 | €163.00 | €163.00 | €163.00 | 3 |
| 2026-03-12 | €163.00 | €163.00 | €163.00 | €163.00 | 3 |
| 2026-03-11 | €163.00 | €163.00 | €163.00 | €163.00 | 0 |
| 2026-03-10 | €163.00 | €163.00 | €163.00 | €163.00 | 5 |
| 2026-03-09 | €163.00 | €163.00 | €163.00 | €163.00 | 6 |
| 2026-03-06 | €163.00 | €163.00 | €163.00 | €163.00 | 5 |
| 2026-03-05 | €163.00 | €163.00 | €163.00 | €163.00 | 8 |
| 2026-03-04 | €162.00 | €162.00 | €162.00 | €162.00 | 0 |
| 2026-03-03 | €162.00 | €162.00 | €162.00 | €162.00 | 12 |
| 2026-03-02 | €162.00 | €162.00 | €162.00 | €162.00 | 6 |
| 2026-02-27 | €165.00 | €165.00 | €165.00 | €165.00 | 10 |
| 2026-02-26 | €165.00 | €165.00 | €165.00 | €165.00 | 1 |
| 2026-02-25 | €168.00 | €168.00 | €168.00 | €168.00 | 105 |
| 2026-02-24 | €163.00 | €163.00 | €163.00 | €163.00 | 26 |
| 2026-02-23 | €164.00 | €164.00 | €164.00 | €164.00 | 21 |
| 2026-02-20 | €163.00 | €163.00 | €163.00 | €163.00 | 8 |
| 2026-02-19 | €162.00 | €162.00 | €162.00 | €162.00 | 12 |
| 2026-02-18 | €168.00 | €168.00 | €168.00 | €168.00 | 21 |
| 2026-02-17 | €168.00 | €168.00 | €168.00 | €168.00 | 29 |
| 2026-02-16 | €163.00 | €163.00 | €163.00 | €163.00 | 3 |
| 2026-02-13 | €165.00 | €165.00 | €162.00 | €162.00 | 34 |
| 2026-02-12 | €166.00 | €166.00 | €165.00 | €165.00 | 6 |
| 2026-02-11 | €166.00 | €168.00 | €166.00 | €168.00 | 78 |
| 2026-02-10 | €166.00 | €166.00 | €166.00 | €166.00 | 6 |
| 2026-02-09 | €165.00 | €165.00 | €165.00 | €165.00 | 0 |
| 2026-02-06 | €165.00 | €165.00 | €165.00 | €165.00 | 76 |
| 2026-02-05 | €170.00 | €170.00 | €164.00 | €164.00 | 5 |
| 2026-02-04 | €165.00 | €165.00 | €165.00 | €165.00 | 37 |
| 2026-02-03 | €169.00 | €169.00 | €165.00 | €165.00 | 33 |
| 2026-02-02 | €166.00 | €166.00 | €166.00 | €166.00 | 50 |
| 2026-01-30 | €166.00 | €166.00 | €166.00 | €166.00 | 3 |
| 2026-01-29 | €169.00 | €169.00 | €167.00 | €167.00 | 5 |
| 2026-01-28 | €167.00 | €167.00 | €167.00 | €167.00 | 3 |
| 2026-01-27 | €167.00 | €167.00 | €167.00 | €167.00 | 9 |
| 2026-01-26 | €170.00 | €170.00 | €170.00 | €170.00 | 12 |
| 2026-01-23 | €170.00 | €170.00 | €170.00 | €170.00 | 1 |
| 2026-01-22 | €167.00 | €167.00 | €167.00 | €167.00 | 85 |
| 2026-01-21 | €167.00 | €167.00 | €167.00 | €167.00 | 0 |
| 2026-01-20 | €166.00 | €167.00 | €166.00 | €167.00 | 7 |
| 2026-01-19 | €167.00 | €167.00 | €167.00 | €167.00 | 93 |
| 2026-01-16 | €165.00 | €165.00 | €165.00 | €165.00 | 26 |
| 2026-01-15 | €163.00 | €165.00 | €163.00 | €165.00 | 85 |
| 2026-01-14 | €162.00 | €162.00 | €162.00 | €162.00 | 170 |
| 2026-01-13 | €165.00 | €165.00 | €164.00 | €164.00 | 12 |
| 2026-01-12 | €165.00 | €165.00 | €165.00 | €165.00 | 85 |
| 2026-01-09 | €169.00 | €169.00 | €169.00 | €169.00 | 28 |
| 2026-01-08 | €169.00 | €169.00 | €169.00 | €169.00 | 3 |
| 2026-01-07 | €169.00 | €169.00 | €169.00 | €169.00 | 3 |
| 2026-01-06 | €169.00 | €169.00 | €167.00 | €167.00 | 15 |
| 2026-01-05 | €169.00 | €169.00 | €169.00 | €169.00 | 32 |
| 2026-01-02 | €171.00 | €171.00 | €169.00 | €169.00 | 74 |
| 2025-12-31 | €169.00 | €169.00 | €169.00 | €169.00 | 1 |
| 2025-12-30 | €170.00 | €170.00 | €170.00 | €170.00 | 18 |
| 2025-12-29 | €169.00 | €170.00 | €169.00 | €170.00 | 19 |
| 2025-12-24 | €168.00 | €168.00 | €168.00 | €168.00 | 10 |
| 2025-12-23 | €170.00 | €170.00 | €166.00 | €166.00 | 47 |
| 2025-12-22 | €170.00 | €170.00 | €170.00 | €170.00 | 4 |
| 2025-12-19 | €170.00 | €170.00 | €170.00 | €170.00 | 21 |
| 2025-12-18 | €173.00 | €173.00 | €173.00 | €173.00 | 0 |
| 2025-12-17 | €173.00 | €173.00 | €173.00 | €173.00 | 1 |
| 2025-12-16 | €171.00 | €171.00 | €171.00 | €171.00 | 1 |
| 2025-12-15 | €172.00 | €172.00 | €170.00 | €170.00 | 22 |
| 2025-12-12 | €170.00 | €172.00 | €170.00 | €172.00 | 8 |
| 2025-12-11 | €170.00 | €170.00 | €170.00 | €170.00 | 37 |
| 2025-12-10 | €173.00 | €173.00 | €173.00 | €173.00 | 1 |
| 2025-12-09 | €173.00 | €173.00 | €173.00 | €173.00 | 0 |
| 2025-12-08 | €173.00 | €173.00 | €173.00 | €173.00 | 2 |
| 2025-12-05 | €173.00 | €173.00 | €173.00 | €173.00 | 59 |
| 2025-12-04 | €170.00 | €170.00 | €170.00 | €170.00 | 46 |
| 2025-12-03 | €170.00 | €170.00 | €170.00 | €170.00 | 58 |
| 2025-12-02 | €170.00 | €170.00 | €170.00 | €170.00 | 41 |
| 2025-12-01 | €172.00 | €172.00 | €170.00 | €170.00 | 39 |
| 2025-11-28 | €172.00 | €172.00 | €172.00 | €172.00 | 55 |
| 2025-11-27 | €173.00 | €173.00 | €172.00 | €172.00 | 4 |
| 2025-11-26 | €170.00 | €170.00 | €170.00 | €170.00 | 0 |
| 2025-11-25 | €170.00 | €170.00 | €170.00 | €170.00 | 177 |
| 2025-11-24 | €170.00 | €173.00 | €170.00 | €173.00 | 2,191 |
| 2025-11-21 | €165.00 | €165.00 | €165.00 | €165.00 | 4 |
| 2025-11-20 | €166.00 | €166.00 | €165.00 | €165.00 | 36 |
| 2025-11-19 | €166.00 | €166.00 | €166.00 | €166.00 | 50 |
| 2025-11-18 | €166.00 | €166.00 | €166.00 | €166.00 | 1 |
| 2025-11-17 | €167.00 | €167.00 | €167.00 | €167.00 | 9 |
| 2025-11-14 | €167.00 | €167.00 | €167.00 | €167.00 | 6 |
| 2025-11-13 | €173.00 | €173.00 | €173.00 | €173.00 | 2 |
| 2025-11-12 | €173.00 | €173.00 | €173.00 | €173.00 | 50 |
| 2025-11-11 | €168.00 | €168.00 | €168.00 | €168.00 | 5 |
| 2025-11-10 | €172.00 | €172.00 | €172.00 | €172.00 | 8 |
| 2025-11-07 | €172.00 | €172.00 | €172.00 | €172.00 | 2 |
| 2025-11-06 | €172.00 | €172.00 | €172.00 | €172.00 | 13 |
| 2025-11-05 | €172.00 | €172.00 | €172.00 | €172.00 | 6 |
| 2025-11-04 | €166.00 | €166.00 | €166.00 | €166.00 | 33 |
| 2025-11-03 | €175.00 | €175.00 | €175.00 | €175.00 | 40 |
| 2025-10-31 | €166.00 | €166.00 | €166.00 | €166.00 | 15 |
| 2025-10-30 | €165.00 | €165.00 | €165.00 | €165.00 | 7 |
| 2025-10-29 | €169.00 | €169.00 | €169.00 | €169.00 | 7 |
| 2025-10-28 | €168.00 | €168.00 | €168.00 | €168.00 | 1 |
| 2025-10-27 | €163.00 | €170.00 | €163.00 | €170.00 | 20 |
| 2025-10-24 | €170.00 | €170.00 | €170.00 | €170.00 | 181 |
| 2025-10-23 | €165.00 | €165.00 | €165.00 | €165.00 | 80 |
| 2025-10-22 | €166.00 | €166.00 | €166.00 | €166.00 | 17 |
| 2025-10-21 | €165.00 | €166.00 | €165.00 | €166.00 | 26 |
| 2025-10-20 | €173.00 | €173.00 | €172.00 | €172.00 | 22 |
| 2025-10-17 | €172.00 | €172.00 | €172.00 | €172.00 | 181 |
| 2025-10-16 | €166.00 | €171.00 | €166.00 | €171.00 | 202 |
| 2025-10-15 | €163.00 | €165.00 | €163.00 | €165.00 | 192 |
| 2025-10-14 | €164.00 | €165.00 | €164.00 | €165.00 | 45 |
| 2025-10-13 | €161.00 | €164.00 | €161.00 | €164.00 | 70 |
| 2025-10-10 | €157.00 | €157.00 | €157.00 | €157.00 | 12 |
| 2025-10-09 | €156.00 | €156.00 | €156.00 | €156.00 | 0 |