Catana Group SA ALCAT
EURONEXT · France · Producer Manufacturing
€1.78-0.02 (-1.11%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.78 | -1.11% | €1.80 | €1.80 | €1.77 | 10.08K |
| 2026-09-30 | €1.80 | +0.67% | €1.79 | €1.80 | €1.76 | 12.29K |
| 2026-09-29 | €1.79 | +0.45% | €1.78 | €1.79 | €1.75 | 14.89K |
| 2026-09-28 | €1.78 | 0.00% | €1.79 | €1.79 | €1.76 | 4.83K |
| 2026-09-25 | €1.78 | -0.11% | €1.86 | €1.86 | €1.76 | 15.42K |
| 2026-09-24 | €1.78 | -1.11% | €1.82 | €1.82 | €1.75 | 24.56K |
| 2026-09-23 | €1.80 | -2.59% | €1.84 | €1.86 | €1.75 | 25.09K |
| 2026-09-22 | €1.85 | +1.09% | €1.83 | €1.85 | €1.82 | 33.13K |
| 2026-09-21 | €1.83 | +0.44% | €1.83 | €1.83 | €1.81 | 20.58K |
| 2026-09-18 | €1.82 | -0.98% | €1.81 | €1.83 | €1.80 | 15.80K |
| 2026-09-17 | €1.84 | +1.66% | €1.82 | €1.87 | €1.82 | 18.25K |
| 2026-09-16 | €1.81 | -0.55% | €1.82 | €1.84 | €1.81 | 10.56K |
| 2026-09-15 | €1.82 | 0.00% | €1.82 | €1.84 | €1.82 | 11.28K |
| 2026-09-14 | €1.82 | -0.11% | €1.81 | €1.84 | €1.81 | 13.14K |
| 2026-09-11 | €1.82 | -2.57% | €1.87 | €1.87 | €1.82 | 27.72K |
| 2026-09-10 | €1.87 | -3.61% | €1.94 | €1.94 | €1.84 | 24.26K |
| 2026-09-09 | €1.94 | 0.00% | €1.95 | €1.95 | €1.91 | 16.40K |
| 2026-09-08 | €1.94 | -1.02% | €1.96 | €1.97 | €1.94 | 7.51K |
| 2026-09-07 | €1.96 | +1.03% | €1.94 | €1.97 | €1.91 | 44.52K |
| 2026-09-04 | €1.94 | -1.52% | €1.97 | €1.97 | €1.92 | 7.44K |
| 2026-09-03 | €1.97 | +0.51% | €1.97 | €1.97 | €1.92 | 30.04K |
| 2026-09-02 | €1.96 | +2.08% | €1.92 | €1.99 | €1.88 | 75.81K |
| 2026-09-01 | €1.92 | +2.13% | €1.88 | €1.92 | €1.85 | 41.68K |
| 2026-08-31 | €1.88 | +2.73% | €1.81 | €1.91 | €1.81 | 80.04K |
| 2026-08-28 | €1.83 | -2.56% | €1.86 | €1.86 | €1.81 | 22.20K |
| 2026-08-27 | €1.88 | +3.19% | €1.82 | €1.90 | €1.81 | 75.70K |
| 2026-08-26 | €1.82 | -0.22% | €1.83 | €1.83 | €1.80 | 25.49K |
| 2026-08-25 | €1.82 | -1.51% | €1.86 | €1.87 | €1.82 | 22.88K |
| 2026-08-24 | €1.85 | +0.43% | €1.85 | €1.85 | €1.84 | 34.84K |
| 2026-08-21 | €1.84 | 0.00% | €1.84 | €1.85 | €1.84 | 6.24K |
| 2026-08-20 | €1.84 | +0.22% | €1.85 | €1.85 | €1.84 | 6.13K |
| 2026-08-19 | €1.84 | 0.00% | €1.84 | €1.85 | €1.83 | 11.53K |
| 2026-08-18 | €1.84 | -2.23% | €1.88 | €1.89 | €1.83 | 13.13K |
| 2026-08-17 | €1.88 | +0.21% | €1.86 | €1.92 | €1.86 | 26.84K |
| 2026-08-14 | €1.88 | +7.93% | €1.74 | €1.88 | €1.74 | 168.84K |
| 2026-08-13 | €1.74 | 0.00% | €1.75 | €1.75 | €1.73 | 22.17K |
| 2026-08-12 | €1.74 | -0.68% | €1.75 | €1.75 | €1.72 | 34.82K |
| 2026-08-11 | €1.75 | -0.57% | €1.76 | €1.76 | €1.73 | 32.41K |
| 2026-08-10 | €1.76 | -3.72% | €1.83 | €1.83 | €1.76 | 52.58K |
| 2026-08-07 | €1.83 | 0.00% | €1.83 | €1.85 | €1.80 | 30.21K |
| 2026-08-06 | €1.83 | +1.44% | €1.83 | €1.85 | €1.81 | 40.61K |
| 2026-08-05 | €1.80 | -1.42% | €1.85 | €1.85 | €1.80 | 21.11K |
| 2026-08-04 | €1.83 | +1.78% | €1.80 | €1.85 | €1.80 | 61.98K |
| 2026-08-03 | €1.80 | -4.36% | €1.84 | €1.86 | €1.78 | 66.75K |
| 2026-07-31 | €1.88 | +3.87% | €1.86 | €1.95 | €1.85 | 62.32K |
| 2026-07-30 | €1.81 | -1.09% | €1.83 | €1.84 | €1.81 | 19.45K |
| 2026-07-29 | €1.83 | -0.54% | €1.84 | €1.84 | €1.81 | 40.42K |
| 2026-07-28 | €1.84 | +1.55% | €1.83 | €1.84 | €1.80 | 49.07K |
| 2026-07-27 | €1.81 | +2.95% | €1.78 | €1.83 | €1.73 | 110.18K |
| 2026-07-24 | €1.76 | -2.76% | €1.81 | €1.82 | €1.71 | 107.71K |
| 2026-07-23 | €1.81 | -1.95% | €1.85 | €1.85 | €1.80 | 55.54K |
| 2026-07-22 | €1.85 | -1.18% | €1.87 | €1.87 | €1.82 | 52.63K |
| 2026-07-21 | €1.87 | -0.64% | €1.90 | €1.90 | €1.87 | 21.04K |
| 2026-07-20 | €1.88 | -0.74% | €1.90 | €1.91 | €1.88 | 40.29K |
| 2026-07-17 | €1.89 | -1.87% | €1.90 | €1.90 | €1.87 | 64.79K |
| 2026-07-16 | €1.93 | -5.39% | €1.95 | €1.95 | €1.90 | 169.86K |
| 2026-07-15 | €2.04 | 0.00% | €2.05 | €2.06 | €2.03 | 22.77K |
| 2026-07-14 | €2.04 | 0.00% | €2.06 | €2.08 | €2.04 | 21.37K |
| 2026-07-13 | €2.04 | -3.77% | €2.10 | €2.12 | €2.04 | 48.73K |
| 2026-07-10 | €2.12 | -0.24% | €2.12 | €2.13 | €2.11 | 9.01K |
| 2026-07-09 | €2.13 | -1.16% | €2.14 | €2.14 | €2.10 | 14.05K |
| 2026-07-08 | €2.15 | +1.42% | €2.13 | €2.25 | €2.10 | 94.50K |
| 2026-07-07 | €2.12 | -0.70% | €2.12 | €2.13 | €2.11 | 57.63K |
| 2026-07-06 | €2.13 | -0.23% | €2.15 | €2.15 | €2.12 | 62.48K |
| 2026-07-03 | €2.14 | -7.56% | €2.20 | €2.24 | €2.10 | 270.61K |
| 2026-07-02 | €2.32 | +4.28% | €2.21 | €2.32 | €2.21 | 42.03K |
| 2026-07-01 | €2.22 | 0.00% | €2.25 | €2.27 | €2.22 | 9.53K |
| 2026-06-30 | €2.22 | -0.22% | €2.26 | €2.29 | €2.21 | 48.31K |
| 2026-06-29 | €2.22 | +0.23% | €2.24 | €2.27 | €2.20 | 17.02K |
| 2026-06-26 | €2.22 | -0.89% | €2.30 | €2.30 | €2.20 | 24.99K |
| 2026-06-25 | €2.24 | -3.03% | €2.31 | €2.31 | €2.24 | 18.10K |
| 2026-06-24 | €2.31 | 0.00% | €2.31 | €2.31 | €2.27 | 4.55K |
| 2026-06-23 | €2.31 | 0.00% | €2.31 | €2.31 | €2.28 | 7.94K |
| 2026-06-22 | €2.31 | +1.32% | €2.30 | €2.31 | €2.25 | 31.69K |
| 2026-06-19 | €2.28 | +2.01% | €2.22 | €2.31 | €2.22 | 26.52K |
| 2026-06-18 | €2.23 | -1.97% | €2.27 | €2.29 | €2.23 | 34.20K |
| 2026-06-17 | €2.28 | -3.18% | €2.35 | €2.38 | €2.27 | 22.58K |
| 2026-06-16 | €2.36 | -0.21% | €2.37 | €2.40 | €2.34 | 25.27K |
| 2026-06-15 | €2.36 | +5.12% | €2.24 | €2.37 | €2.24 | 31.50K |
| 2026-06-12 | €2.24 | 0.00% | €2.25 | €2.30 | €2.20 | 53.66K |
| 2026-06-11 | €2.24 | -1.32% | €2.28 | €2.28 | €2.22 | 14.90K |
| 2026-06-10 | €2.28 | -2.78% | €2.33 | €2.33 | €2.27 | 30.61K |
| 2026-06-09 | €2.34 | -1.27% | €2.40 | €2.40 | €2.34 | 34.83K |
| 2026-06-08 | €2.37 | +1.28% | €2.38 | €2.44 | €2.36 | 51.21K |
| 2026-06-05 | €2.34 | +2.63% | €2.32 | €2.45 | €2.28 | 72.57K |
| 2026-06-04 | €2.28 | 0.00% | €2.30 | €2.30 | €2.21 | 71.44K |
| 2026-06-03 | €2.28 | -2.15% | €2.33 | €2.33 | €2.26 | 25.02K |
| 2026-06-02 | €2.33 | -0.43% | €2.34 | €2.35 | €2.29 | 37.74K |
| 2026-06-01 | €2.34 | +1.74% | €2.32 | €2.38 | €2.26 | 67.58K |
| 2026-05-29 | €2.30 | +0.22% | €2.29 | €2.32 | €2.26 | 24.90K |