Euronext Paris · ALCPA · stock
Macompta.fr (ALCPA) stock price history
Every Euronext Paris trading session of Macompta.fr from Mar 5, 2024 to Sep 28, 2026: 655 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALCPA adjusted close, 2024 to 2026
- €8.37
- All time high, 2025
- €7.19
- 52 week high, €4.74 low
- 655
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ALCPA key facts
- Macompta.fr (ALCPA) closed at €4.98 on Sep 28, 2026 on Euronext Paris.
- ALCPA's all time high close is €8.37, set on Jul 15, 2025; its all time low close is €4.54 on Mar 5, 2024.
- ALCPA's 52 week range is €4.74 to €7.19.
- ALCPA returned -27.8% over the year to Sep 28, 2026.
- Since Mar 5, 2024 ALCPA returned +10%, +3.7% a year compounded.
- ALCPA's deepest drawdown was -43.4% from Jul 15, 2025 to Sep 24, 2026.
- DataCedar holds 655 daily sessions of ALCPA history from Mar 5, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALCPA price chart, 2024 to 2026
ALCPA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | +0.4% |
| 6 months | -19.7% |
| Year to date | -23.4% |
| 1 year | -27.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 5, 2024 | +9.7% |
| Compound annual growth, 2.6 years | +3.7% |
ALCPA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €8.37 on Jul 15, 2025
- All time low close
- €4.54 on Mar 5, 2024
- 52 week high
- €7.19 on Oct 16, 2025
- 52 week low
- €4.74 on Sep 23, 2026
- Deepest drawdown
- -43.4% from Jul 15, 2025 to Sep 24, 2026, not yet recovered
- Best single session
- +9.1% on Jun 10, 2024
- Worst single session
- -12.3% on Jun 17, 2024
- Volatility, 1 year annualised
- 34.6%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2025, +16%
- Worst calendar year
- 2025, +16%
ALCPA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Mar 5, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €6.50 | €6.95 | €4.74 | €4.98 | -23.4% | 316.4K | 189 |
| 2025 | €5.51 | €8.37 | €5.42 | €6.50 | +15.8% | 416K | 255 |
| 2024 | €4.54 | €6.78 | €4.54 | €5.61 | n/a | 319.9K | 211 |
ALCPA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €4.98 | -9.5% |
| August 2026 | €5.50 | +3.8% |
| July 2026 | €5.30 | +6.4% |
| June 2026 | €4.98 | -7.8% |
| May 2026 | €5.40 | -4.4% |
| April 2026 | €5.65 | -0.9% |
| March 2026 | €5.70 | -1.7% |
| February 2026 | €5.80 | -10.8% |
| January 2026 | €6.50 | 0.0% |
| December 2025 | €6.50 | -8.3% |
| November 2025 | €7.09 | +1.4% |
| October 2025 | €6.99 | +1.4% |
About the ALCPA data
Daily bars. 655 sessions from Mar 5, 2024 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 5, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALCPA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ALCPA share price history
