Stock listing

Euronext:ALCPA Macompta.fr S.A. Action

Home listing (Euronext) of Macompta.fr S.A.

Follow Macompta.fr S.A. into a list and get an email when it puts out news.

Share price · EURONEXT:ALCPA

€5.60 EUR -0.10 (-1.8%)

Close on Oct 30, 2026

Past year -22.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
€5.60 – €5.70 EUROct 30, 2026
Volume
574 sharesOct 30, 2026
Market cap
€16.88M EURAt the close on Oct 30, 2026 · price × 3.01M shares outstanding
52-week range
€4.74 – €7.20 EURLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
€13,803 EURMedian day 1,203 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Macompta.fr S.A. logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
Euronext:ALCPA · Home€5.60 EUR-0.10 (-1.8%)574€5.70€5.70€5.60€5.70Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · EURONEXT:ALCPA · EUR, adjusted for splits

DayCloseChange%OpenHighLowVolume
€5.60-0.10-1.8%€5.70€5.70€5.60574
€5.70-0.05-0.9%€5.75€5.80€5.70440
€5.75-0.05-0.9%€5.80€5.80€5.75433
€5.80+0.25+4.5%€5.50€5.80€5.501,203
€5.550.000.0%€5.55€5.65€5.35360
€5.55+0.15+2.8%€5.40€5.55€5.403,270
€5.40-0.25-4.4%€5.60€5.60€5.35348
€5.65+0.30+5.6%€5.35€5.65€5.251,277
€5.35-0.10-1.8%€5.40€5.40€5.25634
€5.45-0.05-0.9%€5.50€5.50€5.301,831
€5.50+0.20+3.8%€5.40€5.75€5.1015,941
€5.30-0.05-0.9%€5.30€5.30€5.301
€5.35-0.05-0.9%€5.35€5.35€5.351
€5.400.000.0%€5.35€5.40€5.15432
€5.40+0.05+0.9%€5.40€5.40€5.35180
€5.350.000.0%€5.40€5.40€5.35176
€5.35-0.15-2.7%€5.55€5.55€5.201,360
€5.50+0.35+6.8%€5.20€5.55€5.205,802
€5.15+0.27+5.5%€5.05€5.40€5.0512,382
€4.88-0.12-2.4%€5.00€5.00€4.881,353
€5.000.000.0%€4.98€5.00€4.98333
€5.00+0.02+0.4%€5.00€5.00€4.981,701
€4.980.000.0%€4.98€5.00€4.98515
€4.980.000.0%€4.98€5.00€4.981,894
€4.98+0.18+3.8%€4.82€4.98€4.821,151
€4.80+0.06+1.3%€4.76€4.80€4.76248
€4.74-0.06-1.2%€4.78€4.78€4.7483
€4.80-0.02-0.4%€4.78€4.80€4.74529
€4.82-0.10-2.0%€4.90€4.92€4.781,299
€4.92-0.04-0.8%€4.98€4.98€4.88558
€4.96-0.09-1.8%€5.05€5.05€4.96852
€5.05+0.07+1.4%€4.98€5.05€4.981,266
€4.98+0.08+1.6%€4.90€4.98€4.88363
€4.900.000.0%€4.90€4.94€4.90284
€4.90-0.10-2.0%€5.00€5.00€4.904,698
€5.00-0.05-1.0%€5.10€5.10€4.942,047
€5.05+0.07+1.4%€4.98€5.10€4.983,362
€4.98-0.02-0.4%€5.00€5.00€4.981,081
€5.00+0.02+0.4%€4.98€5.00€4.9852
€4.98-0.02-0.4%€5.00€5.00€4.96741
€5.00-0.15-2.9%€5.25€5.25€4.9616,203
€5.15-0.25-4.6%€5.40€5.40€5.106,286
€5.400.000.0%€5.40€5.40€5.302,617
€5.40-0.10-1.8%€5.50€5.50€5.405,631
€5.50+0.05+0.9%€5.50€5.50€5.403,017
€5.45-0.05-0.9%€5.50€5.55€5.207,388
€5.50-0.20-3.5%€5.70€5.75€5.404,387
€5.700.000.0%€5.65€5.75€5.507,755
€5.70+0.05+0.9%€5.70€5.70€5.603,058
€5.65-0.20-3.4%€5.80€5.80€5.602,495
€5.85+0.15+2.6%€5.70€5.85€5.701,116
€5.70-0.20-3.4%€5.90€5.90€5.452,456
€5.90-0.10-1.7%€5.90€6.45€5.8010,856
€6.00+0.50+9.1%€5.50€6.05€5.308,372
€5.50+0.30+5.8%€5.20€5.50€5.203,751
€5.200.000.0%€5.25€5.30€5.20748
€5.20-0.05-1.0%€5.25€5.25€5.20483
€5.25-0.05-0.9%€5.30€5.30€5.25708
€5.300.000.0%€5.30€5.30€5.301,792
€5.300.000.0%€5.30€5.30€5.30101
€5.30+0.05+1.0%€5.30€5.30€5.302,561
€5.25-0.05-0.9%€5.30€5.30€5.25358
€5.300.000.0%€5.25€5.30€5.25186
€5.30-0.05-0.9%€5.35€5.35€5.3094
€5.35+0.05+0.9%€5.30€5.35€5.25275
€5.300.000.0%€5.30€5.35€5.202,745
€5.30-0.15-2.8%€5.45€5.55€5.305,265
Ticker
Euronext:ALCPA
Asset type
Stock
Sector
Technology
Industry
Software
Exchange
Euronext
Currency
EUR

What changed lately

Latest news

MACOMPTA.FR - Number of outstanding shares and voting rights

Oct 27, 2026

Closed €5.80 (+4.5%) on Oct 27, 2026

MACOMPTA.FR - Q1 26/27 Revenue: +34%

Oct 15, 2026

Closed €5.30 (-0.9%) on Oct 15, 2026

MACOMPTA.FR - Annuals Results 2025/2026: Revenue +28.1%

Oct 5, 2026

Closed €4.88 (-2.4%) on Oct 5, 2026

Half year review of MACOMPTA.FR's liquidity agreement

Jul 27, 2026

Closed €5.50 (+3.8%) on Jul 28, 2026

Macompta.fr - half year review of macompta.fr’s liquidity agreement

Jul 27, 2026

Closed €5.50 (+3.8%) on Jul 28, 2026

MACOMPTA.FR - Q4 Sales 25/26: +27%

Jul 15, 2026

Closed €5.50 (0.0%) on Jul 16, 2026

MACOMPTA.FR - Q4 Sales 25/26: +27%

Jul 15, 2026

Closed €5.50 (0.0%) on Jul 16, 2026

MACOMPTA.FR: Q3 Sales 25/26: +28.1%

Apr 15, 2026

Closed €6.00 (-0.8%) on Apr 16, 2026

MACOMPTA.FR: Q3 Sales 25/26: +28.1%

Apr 15, 2026

Closed €6.00 (-0.8%) on Apr 16, 2026

Implementation of a Liquidity Agreement with CIC CIB

Mar 30, 2026

Closed €6.20 (0.0%) on Mar 30, 2026

All Macompta.fr S.A. news

Decks

Macompta.fr S.A. on 6ix

Sector
Technology
Industry
Software
News releases
18 in the last 12 months · 21 in all · newest Oct 27, 2026 · oldest 2025
Decks
2 decks · latest Mar 17, 2026

Where Macompta.fr S.A. is listed

ListingExchangeCountryCurrency
Euronext:ALCPA · Home listing · This pageEuronextFranceEUR
Euronext:MLMCAEuronextFranceEUR
Frankfurt:R9WFrankfurtGermanyEUR

Log in to ask 6ix AI your own questions about Macompta.fr S.A.