Catering International Services ALCIS
EURONEXT · France · Consumer Services
€19.90-0.60 (-2.93%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €20.60 | -0.96% | €20.70 | €20.70 | €20.20 | 765 |
| 2026-09-29 | €20.80 | -0.95% | €20.50 | €20.90 | €20.50 | 778 |
| 2026-09-28 | €21.00 | -0.94% | €21.20 | €21.20 | €20.90 | 3.09K |
| 2026-09-25 | €21.20 | +0.95% | €20.90 | €21.20 | €20.90 | 970 |
| 2026-09-24 | €21.00 | +0.48% | €21.30 | €22.10 | €20.90 | 6.50K |
| 2026-09-23 | €20.90 | -0.95% | €21.10 | €21.20 | €20.90 | 2.14K |
| 2026-09-22 | €21.10 | -0.47% | €21.20 | €21.30 | €21.10 | 1.17K |
| 2026-09-21 | €21.20 | -2.75% | €21.80 | €21.80 | €20.70 | 1.31K |
| 2026-09-18 | €21.80 | +9.55% | €19.90 | €21.80 | €19.90 | 5.31K |
| 2026-09-17 | €19.90 | +1.02% | €19.70 | €19.90 | €19.70 | 460 |
| 2026-09-16 | €19.70 | -3.90% | €20.50 | €20.50 | €19.70 | 636 |
| 2026-09-15 | €20.50 | -2.38% | €20.70 | €21.00 | €20.40 | 2.78K |
| 2026-09-14 | €21.00 | +2.94% | €20.40 | €21.00 | €20.40 | 1.14K |
| 2026-09-11 | €20.40 | 0.00% | €20.30 | €20.40 | €20.30 | 1.56K |
| 2026-09-10 | €20.40 | +0.49% | €20.30 | €20.40 | €20.30 | 192 |
| 2026-09-09 | €20.30 | -0.98% | €20.30 | €20.70 | €20.30 | 1.55K |
| 2026-09-08 | €20.50 | +0.99% | €20.30 | €20.50 | €20.30 | 939 |
| 2026-09-07 | €20.30 | -0.98% | €20.30 | €20.30 | €20.30 | 1.73K |
| 2026-09-04 | €20.50 | -3.30% | €21.30 | €21.30 | €20.30 | 591 |
| 2026-09-03 | €21.20 | +4.95% | €19.90 | €21.20 | €19.90 | 1.11K |
| 2026-09-02 | €20.20 | +1.51% | €19.90 | €20.20 | €19.75 | 927 |
| 2026-09-01 | €19.90 | -1.97% | €20.30 | €20.30 | €18.30 | 7.09K |
| 2026-08-31 | €20.30 | -3.33% | €20.60 | €21.00 | €20.30 | 1.24K |
| 2026-08-28 | €21.00 | -1.87% | €21.30 | €21.30 | €20.70 | 221 |
| 2026-08-27 | €21.40 | -0.47% | €21.50 | €21.50 | €21.30 | 1.34K |
| 2026-08-26 | €21.50 | -0.46% | €21.60 | €21.60 | €21.50 | 614 |
| 2026-08-25 | €21.60 | 0.00% | €21.50 | €21.60 | €21.00 | 13.97K |
| 2026-08-24 | €21.60 | +3.85% | €20.80 | €21.60 | €20.50 | 1.23K |
| 2026-08-21 | €20.80 | -1.89% | €20.70 | €20.80 | €19.70 | 2.77K |
| 2026-08-20 | €21.20 | -1.40% | €21.40 | €21.40 | €20.70 | 2.55K |
| 2026-08-19 | €21.50 | 0.00% | €21.50 | €21.50 | €21.10 | 834 |
| 2026-08-18 | €21.50 | 0.00% | €21.50 | €21.50 | €21.10 | 735 |
| 2026-08-17 | €21.50 | +1.90% | €20.50 | €21.50 | €20.50 | 2.23K |
| 2026-08-14 | €21.10 | -1.86% | €21.50 | €21.70 | €20.70 | 2.86K |
| 2026-08-13 | €21.50 | -0.92% | €21.20 | €21.70 | €21.20 | 670 |
| 2026-08-12 | €21.70 | -4.41% | €22.10 | €22.10 | €20.80 | 5.41K |
| 2026-08-11 | €22.70 | +0.89% | €22.30 | €22.70 | €22.20 | 1.40K |
| 2026-08-10 | €22.50 | -0.88% | €22.30 | €22.60 | €22.20 | 2.01K |
| 2026-08-07 | €22.70 | 0.00% | €22.70 | €22.90 | €22.20 | 3.58K |
| 2026-08-06 | €22.70 | +4.61% | €21.90 | €22.70 | €21.90 | 8.12K |
| 2026-08-05 | €21.70 | +0.93% | €21.40 | €21.90 | €21.10 | 8.09K |
| 2026-08-04 | €21.50 | +6.97% | €20.40 | €22.10 | €20.40 | 11.22K |
| 2026-08-03 | €20.10 | -0.50% | €20.20 | €20.40 | €20.10 | 1.66K |
| 2026-07-31 | €20.20 | +4.12% | €19.40 | €20.20 | €19.40 | 1.99K |
| 2026-07-30 | €19.40 | 0.00% | €18.60 | €19.50 | €18.50 | 4.23K |
| 2026-07-29 | €19.40 | 0.00% | €19.40 | €19.50 | €19.20 | 627 |
| 2026-07-28 | €19.40 | +1.04% | €19.20 | €19.50 | €19.20 | 567 |
| 2026-07-27 | €19.20 | -1.79% | €19.55 | €19.55 | €18.40 | 3.94K |
| 2026-07-24 | €19.55 | -0.76% | €19.75 | €19.90 | €19.50 | 1.33K |
| 2026-07-23 | €19.70 | -1.01% | €19.85 | €19.90 | €19.70 | 1.43K |
| 2026-07-22 | €19.90 | -0.50% | €20.00 | €20.00 | €19.80 | 1.85K |
| 2026-07-21 | €20.00 | 0.00% | €20.30 | €20.40 | €19.60 | 3.47K |
| 2026-07-20 | €20.00 | -3.38% | €20.70 | €20.80 | €20.00 | 6.74K |
| 2026-07-17 | €20.70 | +3.50% | €20.20 | €20.70 | €20.20 | 2.31K |
| 2026-07-16 | €20.00 | +0.50% | €19.90 | €20.40 | €19.90 | 559 |
| 2026-07-15 | €19.90 | -0.50% | €20.10 | €20.60 | €19.90 | 4.30K |
| 2026-07-14 | €20.00 | 0.00% | €20.20 | €20.30 | €20.00 | 260 |
| 2026-07-13 | €20.00 | -0.99% | €20.30 | €20.70 | €20.00 | 3.88K |
| 2026-07-10 | €20.20 | -0.98% | €20.40 | €20.50 | €20.00 | 423 |
| 2026-07-09 | €20.40 | +0.99% | €20.30 | €20.40 | €20.20 | 1.12K |
| 2026-07-08 | €20.20 | 0.00% | €20.30 | €20.50 | €20.20 | 742 |
| 2026-07-07 | €20.20 | -0.49% | €20.40 | €20.50 | €20.20 | 1.77K |
| 2026-07-06 | €20.30 | +4.37% | €19.35 | €20.30 | €19.35 | 4.14K |
| 2026-07-03 | €19.45 | -2.51% | €19.60 | €19.90 | €19.30 | 1.39K |
| 2026-07-02 | €19.95 | +3.91% | €19.20 | €19.95 | €19.20 | 1.80K |
| 2026-07-01 | €19.20 | -2.78% | €19.95 | €20.00 | €18.85 | 3.87K |
| 2026-06-30 | €19.75 | -4.13% | €20.60 | €20.60 | €19.45 | 1.67K |
| 2026-06-29 | €20.60 | +3.00% | €20.00 | €20.60 | €19.20 | 4.50K |
| 2026-06-26 | €20.00 | +0.50% | €19.90 | €20.30 | €19.40 | 4.05K |
| 2026-06-25 | €19.90 | -3.40% | €20.40 | €20.70 | €18.40 | 12.76K |
| 2026-06-24 | €20.60 | +4.30% | €19.65 | €21.00 | €19.50 | 20.75K |
| 2026-06-23 | €19.75 | +1.80% | €19.50 | €19.90 | €19.50 | 4.06K |
| 2026-06-22 | €19.40 | +2.37% | €19.00 | €19.70 | €19.00 | 9.68K |
| 2026-06-19 | €18.95 | +0.53% | €18.85 | €18.95 | €18.75 | 967 |
| 2026-06-18 | €18.85 | +0.80% | €18.75 | €18.85 | €18.65 | 2.03K |
| 2026-06-17 | €18.70 | +3.89% | €18.70 | €18.70 | €18.35 | 7.08K |
| 2026-06-16 | €18.00 | +0.28% | €17.95 | €18.00 | €17.70 | 1.15K |
| 2026-06-15 | €17.95 | 0.00% | €17.90 | €18.00 | €17.90 | 1.02K |
| 2026-06-12 | €17.95 | -2.45% | €18.40 | €18.50 | €16.85 | 20.02K |
| 2026-06-11 | €18.40 | -1.60% | €18.70 | €18.70 | €18.40 | 662 |
| 2026-06-10 | €18.70 | -0.53% | €18.75 | €18.75 | €17.80 | 3.32K |
| 2026-06-09 | €18.80 | 0.00% | €18.80 | €18.80 | €18.50 | 7.25K |
| 2026-06-08 | €18.80 | 0.00% | €18.80 | €18.80 | €18.60 | 1.41K |
| 2026-06-05 | €18.80 | +1.08% | €18.50 | €18.80 | €18.50 | 7.19K |
| 2026-06-04 | €18.60 | -0.53% | €18.55 | €18.60 | €18.45 | 8.50K |
| 2026-06-03 | €18.70 | +2.75% | €18.20 | €18.70 | €18.00 | 3.06K |
| 2026-06-02 | €18.20 | 0.00% | €18.00 | €18.20 | €17.85 | 6.81K |
| 2026-06-01 | €18.20 | +1.11% | €18.00 | €18.20 | €17.85 | 6.07K |
| 2026-05-29 | €18.00 | +0.56% | €17.80 | €18.05 | €17.80 | 4.15K |
| 2026-05-28 | €17.90 | +0.56% | €17.80 | €17.90 | €17.80 | 1.21K |