Exacompta Clairefontaine S.A. | Mid-cap | Industrials

Exacompta Historical Price Chart

Exacompta Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 7, 2025€156.00-1.27%€156.00€156.00€156.0010
Oct 6, 2025€158.00-1.25%€158.00€158.00€158.0042
Oct 3, 2025€160.000.00%€160.00€160.00€160.00N/A
Oct 2, 2025€160.00+3.23%€160.00€160.00€160.0010
Oct 1, 2025€155.00+0.65%€155.00€155.00€155.00164
Sep 30, 2025€154.00+1.32%€152.00€154.00€152.00213
Sep 29, 2025€152.00-1.94%€154.00€154.00€152.00176
Sep 26, 2025€155.000.00%€156.00€156.00€155.0012
Sep 25, 2025€155.00+1.31%€155.00€155.00€155.0038
Sep 24, 2025€153.00-1.92%€153.00€153.00€153.0029
Sep 23, 2025€156.00+0.65%€156.00€156.00€156.0015
Sep 22, 2025€155.00-4.32%€161.00€161.00€155.00138
Sep 19, 2025€162.00-4.71%€163.00€163.00€162.00195
Sep 18, 2025€170.000.00%€170.00€170.00€170.0067
Sep 17, 2025€170.000.00%€170.00€170.00€170.0034
Sep 16, 2025€170.00+1.19%€169.00€170.00€169.0030
Sep 15, 2025€168.00+2.44%€169.00€169.00€168.0064
Sep 12, 2025€164.000.00%€164.00€164.00€164.0036
Sep 11, 2025€164.00+1.86%€163.00€164.00€163.00257
Sep 10, 2025€161.00+3.21%€160.00€161.00€160.0067
Sep 9, 2025€156.00+0.65%€156.00€156.00€156.0035
Sep 8, 2025€155.00+1.31%€153.00€155.00€153.00321
Sep 5, 2025€153.00-1.92%€153.00€153.00€153.0060
Sep 4, 2025€156.00+1.30%€156.00€156.00€156.0020
Sep 3, 2025€154.00-0.65%€154.00€154.00€154.00178
Sep 2, 2025€155.00+1.97%€155.00€155.00€155.002
Sep 1, 2025€152.000.00%€152.00€152.00€152.0020
Aug 29, 2025€152.00-2.56%€157.00€157.00€152.0016
Aug 28, 2025€156.00+1.96%€156.00€156.00€156.003
Aug 27, 2025€153.000.00%€153.00€153.00€153.006
Aug 26, 2025€153.00-1.29%€153.00€153.00€153.003
Aug 25, 2025€155.000.00%€155.00€155.00€155.0014
Aug 22, 2025€155.000.00%€155.00€155.00€155.00N/A
Aug 21, 2025€155.000.00%€155.00€155.00€155.0037
Aug 20, 2025€155.000.00%€154.00€155.00€154.0021
Aug 19, 2025€155.00+1.97%€155.00€155.00€155.0021
Aug 18, 2025€152.000.00%€152.00€152.00€152.0022
Aug 15, 2025€152.00+0.66%€152.00€152.00€152.0010
Aug 14, 2025€151.00-0.66%€151.00€151.00€151.0063
Aug 13, 2025€152.00+0.66%€154.00€154.00€152.0050
Aug 12, 2025€151.000.00%€151.00€151.00€151.0024
Aug 11, 2025€151.00-0.66%€151.00€151.00€151.0018
Aug 8, 2025€152.000.00%€152.00€152.00€152.00113
Aug 7, 2025€152.00-0.65%€152.00€152.00€152.009
Aug 6, 2025€153.00-0.65%€153.00€153.00€153.001
Aug 5, 2025€154.00+0.65%€154.00€154.00€154.0043
Aug 4, 2025€153.00-0.65%€153.00€153.00€153.0010
Aug 1, 2025€154.000.00%€154.00€154.00€154.002
Jul 31, 2025€154.00-0.65%€154.00€154.00€154.0010
Jul 30, 2025€155.000.00%€155.00€155.00€155.00N/A
Jul 29, 2025€155.00+2.65%€155.00€155.00€155.0018
Jul 28, 2025€151.000.00%€151.00€151.00€151.0025
Jul 25, 2025€151.000.00%€151.00€151.00€151.00N/A
Jul 24, 2025€151.00-1.31%€150.00€151.00€150.002
Jul 23, 2025€153.00+1.32%€152.00€153.00€152.0012
Jul 22, 2025€151.000.00%€151.00€151.00€151.0054
Jul 21, 2025€151.00-0.66%€151.00€151.00€151.0027
Jul 18, 2025€152.00-0.65%€152.00€152.00€152.005
Jul 17, 2025€153.00+0.66%€153.00€153.00€153.0023
Jul 16, 2025€152.00-0.65%€152.00€152.00€152.00121
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€158.00-1.25%€158.00€158.00€158.0042
Sep 29, 2025€160.00+3.23%€154.00€160.00€152.00563
Sep 22, 2025€155.00-4.32%€161.00€161.00€153.00232
Sep 15, 2025€162.00-1.22%€169.00€170.00€162.00390
Sep 8, 2025€164.00+7.19%€153.00€164.00€153.00716
Sep 1, 2025€153.00+0.66%€152.00€156.00€152.00280
Aug 25, 2025€152.00-1.94%€155.00€157.00€152.0042
Aug 18, 2025€155.00+1.97%€152.00€155.00€152.00101
Aug 11, 2025€152.000.00%€151.00€154.00€151.00165
Aug 4, 2025€152.00-1.30%€153.00€154.00€152.00176
Jul 28, 2025€154.00+1.99%€151.00€155.00€151.0055
Jul 21, 2025€151.00-0.66%€151.00€153.00€150.0095
Jul 14, 2025€152.00-1.30%€155.00€155.00€152.00347
Jul 7, 2025€154.000.00%€152.00€154.00€152.0058
Jun 30, 2025€154.00-0.65%€156.00€156.00€154.0079
Jun 23, 2025€155.00-1.27%€157.00€158.00€154.00240
Jun 16, 2025€157.00+2.61%€153.00€157.00€153.00141
Jun 9, 2025€153.00-1.29%€155.00€156.00€153.00138
Jun 2, 2025€155.00-1.90%€160.00€160.00€153.00211
May 26, 2025€158.00-1.25%€163.00€164.00€158.00219
May 19, 2025€160.00+1.27%€157.00€163.00€157.00443
May 12, 2025€158.00+1.94%€155.00€158.00€154.0056
May 5, 2025€155.00-1.27%€157.00€158.00€154.00243
Apr 28, 2025€157.00+1.95%€157.00€157.00€153.0058
Apr 21, 2025€154.00+1.99%€158.00€158.00€151.00431
Apr 14, 2025€151.00-0.66%€153.00€159.00€151.001.3K
Apr 7, 2025€152.00+5.56%€145.00€152.00€145.00606
Mar 31, 2025€144.00-10.00%€152.00€154.00€144.00398
Mar 24, 2025€160.00+9.59%€150.00€160.00€150.00112
Mar 17, 2025€146.00+1.39%€149.00€151.00€146.00323
Mar 10, 2025€144.00-2.04%€147.00€150.00€144.00145
Mar 3, 2025€147.00-8.12%€160.00€160.00€146.00200
Feb 24, 2025€160.00+6.67%€149.00€160.00€146.00376
Feb 17, 2025€150.00+1.35%€148.00€150.00€145.0045
Feb 10, 2025€148.00+3.50%€148.00€148.00€148.0042
Feb 3, 2025€143.00+2.14%€149.00€149.00€141.00161
Jan 27, 2025€140.000.00%€140.00€149.00€140.00150
Jan 20, 2025€140.00-2.78%€138.00€144.00€138.00107
Jan 13, 2025€144.00+2.86%€140.00€144.00€138.00237
Jan 6, 2025€140.00-1.41%€139.00€140.00€138.00178
Dec 30, 2024€142.00+3.65%€136.00€144.00€136.00125
Dec 23, 2024€137.00-6.80%€138.00€143.00€137.0035
Dec 16, 2024€147.00+5.00%€140.00€147.00€136.0082
Dec 9, 2024€140.00-6.04%€149.00€149.00€140.00320
Dec 2, 2024€149.00-1.97%€150.00€153.00€146.0098
Nov 25, 2024€152.00+0.66%€146.00€153.00€146.00171
Nov 18, 2024€151.00-1.95%€153.00€153.00€151.0041
Nov 11, 2024€154.00+6.21%€145.00€160.00€145.00457
Nov 4, 2024€145.00+7.41%€141.00€145.00€141.00279
Oct 28, 2024€135.00-1.46%€137.00€143.00€135.00315
Oct 21, 2024€137.00-1.44%€139.00€139.00€137.00223
Oct 14, 2024€139.000.00%€139.00€140.00€139.00210
Oct 7, 2024€139.00-1.42%€142.00€143.00€139.00376
Sep 30, 2024€141.00-0.70%€141.00€143.00€141.00302
Sep 23, 2024€142.00-0.70%€140.00€142.00€140.00288
Sep 16, 2024€143.00+2.88%€140.00€143.00€140.00732
Sep 9, 2024€139.00-2.11%€142.00€142.00€138.00561
Sep 2, 2024€142.00-0.70%€143.00€144.00€142.00267
Aug 26, 2024€143.00-1.38%€144.00€146.00€143.00242
Aug 19, 2024€145.00-3.97%€148.00€148.00€145.00105
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€158.00+2.60%€155.00€160.00€155.00216
Sep 1, 2025€154.00+1.32%€152.00€170.00€152.002.0K
Aug 1, 2025€152.00-1.30%€154.00€157.00€151.00486
Jul 1, 2025€154.000.00%€155.00€155.00€150.00605
Jun 1, 2025€154.00-2.53%€160.00€160.00€153.00757
May 1, 2025€158.00+0.64%€153.00€164.00€153.00967
Apr 1, 2025€157.00+3.29%€154.00€159.00€144.002.7K
Mar 1, 2025€152.00-5.00%€160.00€160.00€144.00954
Feb 1, 2025€160.00+14.29%€149.00€160.00€141.00624
Jan 1, 2025€140.00+0.72%€140.00€149.00€138.00746
Dec 1, 2024€139.00-8.55%€150.00€153.00€136.00586
Nov 1, 2024€152.00+12.59%€135.00€160.00€135.00948
Oct 1, 2024€135.00-4.26%€142.00€143.00€135.001.3K
Sep 1, 2024€141.00-1.40%€143.00€144.00€138.001.9K
Aug 1, 2024€143.00-5.92%€153.00€153.00€143.001.0K
Jul 1, 2024€152.00+4.11%€163.00€163.00€150.00787
Jun 1, 2024€146.00-14.12%€170.00€173.00€145.001.4K
May 1, 2024€170.000.00%€166.00€170.00€163.00961
Apr 1, 2024€170.00+6.25%€164.00€175.00€164.001.0K
Mar 1, 2024€160.00+6.67%€149.00€160.00€149.001.4K
Feb 1, 2024€150.00-4.46%€161.00€161.00€150.001.0K
Jan 1, 2024€157.00-10.29%€175.00€175.00€151.001.0K
Dec 1, 2023€175.00-6.91%€190.00€190.00€160.001.5K
Nov 1, 2023€188.00+16.77%€162.00€194.00€156.003.7K
Oct 1, 2023€161.00+15.00%€139.00€161.00€137.002.2K
Sep 1, 2023€140.00+1.45%€136.00€141.00€133.001.4K
Aug 1, 2023€138.00+8.66%€126.00€138.00€126.00683
Jul 1, 2023€127.00+0.79%€127.00€130.00€125.00393
Jun 1, 2023€126.00-3.08%€126.00€130.00€125.00367
May 1, 2023€130.00+1.56%€130.00€131.00€128.00997
Apr 1, 2023€128.00-3.76%€132.00€132.00€127.00751
Mar 1, 2023€133.00+1.53%€131.00€133.00€126.002.7K
Feb 1, 2023€131.00+3.15%€127.00€133.00€127.008.8K
Jan 1, 2023€127.00+6.72%€125.00€132.00€120.001.8K
Dec 1, 2022€119.00-1.65%€120.00€124.00€118.001.1K
Nov 1, 2022€121.000.00%€120.00€124.00€118.00810
Oct 1, 2022€121.00+9.01%€112.00€121.00€108.002.9K
Sep 1, 2022€111.00-3.48%€116.00€130.00€107.001.3K
Aug 1, 2022€115.00-9.45%€127.00€128.00€115.00883
Jul 1, 2022€127.00+15.45%€111.00€138.00€111.003.0K
Jun 1, 2022€110.00+4.76%€104.00€110.00€101.001.9K
May 1, 2022€105.00+3.96%€101.00€105.00€96.50837
Apr 1, 2022€101.00+8.02%€105.00€111.00€101.00987
Feb 1, 2022€93.50-5.08%€99.50€99.50€93.50873
Jan 1, 2022€98.50+4.23%€94.00€99.00€94.002.0K
Dec 1, 2021€94.50-0.53%€94.50€98.00€93.00646
Nov 1, 2021€95.00+1.06%€93.50€105.00€93.501.5K
Oct 1, 2021€94.00+2.73%€91.00€98.00€91.001.9K
Sep 1, 2021€91.50-0.54%€92.50€93.00€91.002.7K
Aug 1, 2021€92.000.00%€93.00€93.50€91.00740
Jul 1, 2021€92.00-2.13%€94.00€94.50€92.002.2K
Jun 1, 2021€94.00-1.05%€95.50€97.00€93.001.6K
May 1, 2021€95.00+0.53%€95.00€95.00€93.002.4K
Apr 1, 2021€94.50+1.61%€93.00€95.00€93.001.7K
Mar 1, 2021€93.00-2.11%€94.50€94.50€90.501.9K
Feb 1, 2021€95.00+1.60%€93.00€98.50€93.005.1K
Jan 1, 2021€93.50-1.58%€95.00€97.00€91.503.0K
Dec 1, 2020€95.00-1.04%€96.00€97.50€94.502.5K
Nov 1, 2020€96.00+6.67%€90.00€96.00€89.002.1K
Oct 1, 2020€90.00-1.10%€91.50€99.50€85.002.5K
DateCloseChange %OpenHighLowVolume
2025€158.00+13.67%€140.00€170.00€138.0010.0K
2024€139.00-20.57%€175.00€175.00€135.0013.4K
2023€175.00+47.06%€125.00€194.00€120.0025.2K
2022€119.00+25.93%€94.00€138.00€93.5016.6K
2021€94.50-0.53%€95.00€105.00€90.5025.5K
2020€95.00-17.39%€115.00€117.00€85.0019.7K
2019€115.00+15.00%€101.00€124.00€100.008.9K
2018€100.00-17.43%€123.00€150.00€99.5029.2K
2017€121.11+2.64%€117.00€137.00€105.0030.8K
2016€118.00+77.44%€66.50€134.65€62.0027.9K
2015€66.50+21.13%€53.80€82.55€53.8030.7K
2014€54.90+4.59%€51.00€85.00€50.0026.6K
2013€52.49+13.61%€49.80€58.00€36.5612.2K
2012€46.200.00%€63.00€64.89€43.364.6K

How Exacompta Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Exacompta Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Exacompta13.67%41.07%71.74%102.59%154.84%154.84%
GEA Group AG8.55%3.13%-25.00%8.67%24.72%24.72%
Fiducial Office-5.00%-5.00%-5.67%-3.27%-5.84%-5.84%
Media 6 S.A-14.29%-2.17%18.42%39.75%66.67%66.67%
TrilogiQ S.A-9.17%29.76%25.58%-61.89%-59.18%-59.18%
Aures Technologies69.19%12.59%12.59%12.59%12.59%12.59%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Exacompta Investment Returns

Long-Term Investment Performance Analysis

Exacompta stock price in Oct 2015 was €78.90, A €1,000.00 lump sum investment in Exacompta made 10 years ago would be worth approximately €2,462.36 today, representing a strong return of 146.24%. This translates to an annualized return (CAGR) of 9.42%. During this period, Exacompta paid out €38.28 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €2,462.36
Total Return 146.24%
Annual Return (CAGR) 9.42%
Total Dividends €485.17
Shares Owned 12.7

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Exacompta has delivered a total return of 13.7%.

  • 52-Week High reached EUR170.00 on September 18, 2025.
  • 52-Week Low touched EUR135.00 on October 29, 2024.
  • Current Price trading at EUR156.00 as of October 7, 2025.

Over the past 5 years, investing EUR10,000.00 in Exacompta (alexa) would have grown to approximately EUR17,174.00 as of October 7, 2025, representing a total return of 71.7%.

This represents a compound annual growth rate (CAGR) of 11.4% over the 5-year period.

Exacompta (alexa) has delivered an annualized return of 7.3% over the past 10 years.

To illustrate: EUR10,000.00 invested in Exacompta would have grown to EUR20,259.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

Exacompta (alexa) has achieved its strongest performance over the 10 years period, delivering a total return of 102.6%.

Exacompta (alexa) shows the following performance across different time periods:

Positive Returns: 12 months (+13.7%), 3 years (+41.1%), 5 years (+71.7%), 10 years (+102.6%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.