i2S SA ALI2S
EURONEXT · France · Electronic Technology
€6.550.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €6.55 | 0.00% | €6.55 | €6.55 | €6.55 | 0 |
| 2026-09-29 | €6.55 | 0.00% | €6.55 | €6.55 | €6.55 | 211 |
| 2026-09-28 | €6.55 | 0.00% | €6.55 | €6.55 | €6.55 | 0 |
| 2026-09-25 | €6.55 | 0.00% | €6.55 | €6.55 | €6.55 | 0 |
| 2026-09-24 | €6.55 | 0.00% | €6.55 | €6.55 | €6.55 | 0 |
| 2026-09-23 | €6.55 | 0.00% | €6.55 | €6.55 | €6.55 | 0 |
| 2026-09-22 | €6.55 | +6.50% | €6.55 | €6.55 | €6.55 | 930 |
| 2026-09-21 | €6.15 | -2.38% | €6.15 | €6.15 | €6.15 | 250 |
| 2026-09-18 | €6.30 | 0.00% | €6.30 | €6.30 | €6.30 | 0 |
| 2026-09-17 | €6.30 | +2.44% | €6.30 | €6.30 | €6.30 | 18 |
| 2026-09-16 | €6.15 | -3.15% | €6.15 | €6.15 | €6.15 | 75 |
| 2026-09-15 | €6.35 | +3.25% | €6.35 | €6.35 | €6.35 | 600 |
| 2026-09-14 | €6.15 | 0.00% | €6.15 | €6.15 | €6.15 | 158 |
| 2026-09-11 | €6.15 | -3.15% | €6.50 | €6.50 | €6.15 | 60 |
| 2026-09-10 | €6.35 | 0.00% | €6.35 | €6.35 | €6.35 | 0 |
| 2026-09-09 | €6.35 | 0.00% | €6.35 | €6.35 | €6.35 | 0 |
| 2026-09-08 | €6.35 | 0.00% | €6.35 | €6.35 | €6.35 | 0 |
| 2026-09-07 | €6.35 | 0.00% | €6.35 | €6.35 | €6.35 | 0 |
| 2026-09-04 | €6.35 | 0.00% | €6.35 | €6.35 | €6.35 | 0 |
| 2026-09-03 | €6.35 | +0.79% | €6.35 | €6.35 | €6.35 | 50 |
| 2026-09-02 | €6.30 | 0.00% | €6.30 | €6.30 | €6.30 | 0 |
| 2026-09-01 | €6.30 | -0.79% | €6.30 | €6.30 | €6.30 | 30 |
| 2026-08-31 | €6.35 | 0.00% | €6.35 | €6.35 | €6.35 | 759 |
| 2026-08-28 | €6.35 | 0.00% | €6.35 | €6.35 | €6.35 | 0 |
| 2026-08-27 | €6.35 | -3.05% | €6.35 | €6.35 | €6.35 | 176 |
| 2026-08-26 | €6.55 | 0.00% | €6.55 | €6.55 | €6.55 | 0 |
| 2026-08-25 | €6.55 | 0.00% | €6.55 | €6.55 | €6.55 | 45 |
| 2026-08-24 | €6.55 | +0.77% | €6.50 | €6.55 | €6.50 | 100 |
| 2026-08-21 | €6.50 | +2.36% | €6.50 | €6.50 | €6.50 | 2 |
| 2026-08-20 | €6.35 | -3.05% | €6.30 | €6.35 | €6.30 | 224 |
| 2026-08-19 | €6.55 | 0.00% | €6.55 | €6.55 | €6.55 | 0 |
| 2026-08-18 | €6.55 | +3.97% | €6.55 | €6.55 | €6.55 | 102 |
| 2026-08-17 | €6.30 | -3.08% | €6.25 | €6.30 | €6.25 | 199 |
| 2026-08-14 | €6.50 | +6.56% | €6.50 | €6.50 | €6.50 | 2 |
| 2026-08-13 | €6.10 | -6.15% | €6.10 | €6.10 | €6.10 | 10 |
| 2026-08-12 | €6.50 | +1.56% | €6.50 | €6.50 | €6.50 | 211 |
| 2026-08-11 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 0 |
| 2026-08-10 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 0 |
| 2026-08-07 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 280 |
| 2026-08-06 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 350 |
| 2026-08-05 | €6.40 | +5.79% | €6.40 | €6.40 | €6.40 | 2 |
| 2026-08-04 | €6.05 | 0.00% | €6.05 | €6.05 | €6.05 | 0 |
| 2026-08-03 | €6.05 | +0.83% | €6.05 | €6.05 | €6.05 | 45 |
| 2026-07-31 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 0 |
| 2026-07-30 | €6.00 | -0.83% | €6.00 | €6.00 | €6.00 | 16 |
| 2026-07-29 | €6.05 | -1.63% | €6.05 | €6.05 | €6.05 | 158 |
| 2026-07-28 | €6.15 | 0.00% | €6.15 | €6.15 | €6.15 | 0 |
| 2026-07-27 | €6.15 | 0.00% | €6.15 | €6.15 | €6.15 | 0 |
| 2026-07-24 | €6.15 | -3.91% | €6.15 | €6.15 | €6.15 | 25 |
| 2026-07-23 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 0 |
| 2026-07-22 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 0 |
| 2026-07-21 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 0 |
| 2026-07-20 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 36 |
| 2026-07-17 | €6.40 | +7.56% | €6.30 | €6.40 | €6.30 | 1.35K |
| 2026-07-16 | €5.95 | 0.00% | €5.95 | €5.95 | €5.95 | 0 |
| 2026-07-15 | €5.95 | 0.00% | €5.95 | €5.95 | €5.95 | 0 |
| 2026-07-14 | €5.95 | +1.71% | €5.95 | €5.95 | €5.95 | 142 |
| 2026-07-13 | €5.85 | 0.00% | €5.85 | €5.85 | €5.85 | 300 |
| 2026-07-10 | €5.85 | 0.00% | €5.85 | €5.85 | €5.85 | 0 |
| 2026-07-09 | €5.85 | 0.00% | €5.85 | €5.85 | €5.85 | 0 |
| 2026-07-08 | €5.85 | -5.65% | €5.85 | €5.85 | €5.85 | 75 |
| 2026-07-07 | €6.20 | 0.00% | €6.20 | €6.20 | €6.20 | 0 |
| 2026-07-06 | €6.20 | +3.33% | €6.20 | €6.20 | €6.20 | 20 |
| 2026-07-03 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 0 |
| 2026-07-02 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 0 |
| 2026-07-01 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 0 |
| 2026-06-30 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 0 |
| 2026-06-29 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 0 |
| 2026-06-26 | €6.00 | +5.26% | €6.00 | €6.00 | €6.00 | 52 |
| 2026-06-25 | €5.70 | -8.06% | €5.70 | €5.70 | €5.70 | 80 |
| 2026-06-24 | €6.20 | +3.33% | €6.20 | €6.20 | €6.20 | 32 |
| 2026-06-23 | €6.00 | -1.64% | €6.00 | €6.00 | €6.00 | 339 |
| 2026-06-22 | €6.10 | 0.00% | €6.10 | €6.10 | €6.10 | 20 |
| 2026-06-19 | €6.10 | 0.00% | €6.10 | €6.10 | €6.10 | 0 |
| 2026-06-18 | €6.10 | -1.61% | €6.10 | €6.10 | €6.10 | 197 |
| 2026-06-17 | €6.20 | +1.64% | €6.20 | €6.20 | €6.20 | 10 |
| 2026-06-16 | €6.10 | -1.61% | €6.10 | €6.10 | €6.10 | 218 |
| 2026-06-15 | €6.20 | 0.00% | €6.20 | €6.20 | €6.20 | 18 |
| 2026-06-12 | €6.20 | 0.00% | €6.20 | €6.20 | €6.20 | 0 |
| 2026-06-11 | €6.20 | +0.81% | €6.20 | €6.20 | €6.20 | 222 |
| 2026-06-10 | €6.15 | -3.91% | €6.15 | €6.15 | €6.15 | 350 |
| 2026-06-09 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 0 |
| 2026-06-08 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 5 |
| 2026-06-05 | €6.40 | -1.54% | €6.40 | €6.40 | €6.40 | 9 |
| 2026-06-04 | €6.50 | +4.00% | €6.35 | €6.50 | €6.35 | 65 |
| 2026-06-03 | €6.25 | -1.57% | €6.20 | €6.25 | €6.20 | 11 |
| 2026-06-02 | €6.35 | +3.25% | €6.35 | €6.35 | €6.35 | 12 |
| 2026-06-01 | €6.15 | 0.00% | €6.15 | €6.15 | €6.15 | 0 |
| 2026-05-29 | €6.15 | -3.15% | €6.35 | €6.35 | €6.15 | 46 |
| 2026-05-28 | €6.35 | -1.55% | €6.35 | €6.35 | €6.35 | 20 |