Intrasense SA ALINS
EURONEXT · France · Technology Services
€0.1900+0.00 (+0.80%)
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 | €0.19 | +0.80% | €0.20 | €0.20 | €0.19 | 12.89K |
| 2026-09-30 | €0.19 | +1.07% | €0.19 | €0.19 | €0.18 | 55.75K |
| 2026-09-29 | €0.19 | -8.13% | €0.20 | €0.20 | €0.18 | 148.22K |
| 2026-09-28 | €0.20 | -5.14% | €0.22 | €0.22 | €0.20 | 57.61K |
| 2026-09-25 | €0.21 | -1.83% | €0.22 | €0.22 | €0.21 | 10.96K |
| 2026-09-24 | €0.22 | -0.46% | €0.22 | €0.22 | €0.22 | 1.24K |
| 2026-09-23 | €0.22 | +2.82% | €0.22 | €0.22 | €0.21 | 26.37K |
| 2026-09-22 | €0.21 | -4.05% | €0.22 | €0.22 | €0.21 | 16.20K |
| 2026-09-21 | €0.22 | +0.91% | €0.23 | €0.23 | €0.21 | 4.88K |
| 2026-09-18 | €0.22 | -4.76% | €0.23 | €0.23 | €0.21 | 54.91K |
| 2026-09-17 | €0.23 | +11.06% | €0.20 | €0.23 | €0.20 | 197.29K |
| 2026-09-16 | €0.21 | -11.86% | €0.23 | €0.23 | €0.21 | 308.05K |
| 2026-09-15 | €0.24 | -5.98% | €0.25 | €0.25 | €0.23 | 56.09K |
| 2026-09-14 | €0.25 | +0.40% | €0.24 | €0.25 | €0.24 | 44.53K |
| 2026-09-11 | €0.25 | -4.94% | €0.25 | €0.26 | €0.24 | 140.93K |
| 2026-09-10 | €0.26 | 0.00% | €0.26 | €0.26 | €0.26 | 49.18K |
| 2026-09-09 | €0.26 | -0.75% | €0.25 | €0.26 | €0.25 | 21.28K |
| 2026-09-08 | €0.26 | -0.38% | €0.25 | €0.27 | €0.25 | 12.36K |
| 2026-09-07 | €0.27 | -7.64% | €0.29 | €0.29 | €0.26 | 112.48K |
| 2026-09-04 | €0.29 | +10.77% | €0.26 | €0.30 | €0.26 | 270.32K |
| 2026-09-03 | €0.26 | +7.00% | €0.25 | €0.26 | €0.25 | 105.93K |
| 2026-09-02 | €0.24 | -1.22% | €0.24 | €0.25 | €0.24 | 76.51K |
| 2026-09-01 | €0.25 | -3.15% | €0.25 | €0.26 | €0.25 | 92.62K |
| 2026-08-31 | €0.25 | -7.30% | €0.27 | €0.28 | €0.25 | 227.72K |
| 2026-08-28 | €0.27 | -3.18% | €0.28 | €0.28 | €0.27 | 151.71K |
| 2026-08-27 | €0.28 | -3.74% | €0.29 | €0.30 | €0.28 | 160.70K |
| 2026-08-26 | €0.29 | -0.68% | €0.30 | €0.31 | €0.28 | 409.37K |
| 2026-08-25 | €0.30 | -27.63% | €0.38 | €0.38 | €0.28 | 2.00M |
| 2026-08-24 | €0.41 | +7.63% | €0.44 | €0.47 | €0.36 | 1.83M |
| 2026-08-21 | €0.38 | +88.12% | €0.24 | €0.38 | €0.24 | 3.25M |
| 2026-08-20 | €0.20 | -2.42% | €0.21 | €0.21 | €0.20 | 37.04K |
| 2026-08-19 | €0.21 | -5.48% | €0.22 | €0.22 | €0.21 | 22.69K |
| 2026-08-18 | €0.22 | +3.79% | €0.21 | €0.22 | €0.21 | 6.80K |
| 2026-08-17 | €0.21 | +0.48% | €0.21 | €0.21 | €0.21 | 1.29K |
| 2026-08-14 | €0.21 | 0.00% | €0.21 | €0.23 | €0.21 | 85.41K |
| 2026-08-13 | €0.21 | -2.78% | €0.22 | €0.22 | €0.21 | 2.77K |
| 2026-08-12 | €0.22 | 0.00% | €0.22 | €0.22 | €0.20 | 33.92K |
| 2026-08-11 | €0.22 | 0.00% | €0.22 | €0.22 | €0.20 | 3.20K |
| 2026-08-10 | €0.22 | 0.00% | €0.22 | €0.22 | €0.22 | 401 |
| 2026-08-07 | €0.22 | -0.46% | €0.22 | €0.22 | €0.20 | 12.54K |
| 2026-08-06 | €0.22 | -1.36% | €0.22 | €0.22 | €0.20 | 2.20K |
| 2026-08-05 | €0.22 | +1.85% | €0.22 | €0.22 | €0.20 | 8.22K |
| 2026-08-04 | €0.22 | -0.46% | €0.21 | €0.22 | €0.21 | 74.80K |
| 2026-08-03 | €0.22 | -3.13% | €0.22 | €0.23 | €0.22 | 13.76K |
| 2026-07-31 | €0.22 | -0.88% | €0.23 | €0.23 | €0.22 | 6.67K |
| 2026-07-30 | €0.23 | +2.73% | €0.22 | €0.23 | €0.22 | 5.14K |
| 2026-07-29 | €0.22 | -1.79% | €0.22 | €0.22 | €0.22 | 6.88K |
| 2026-07-28 | €0.22 | -3.86% | €0.22 | €0.23 | €0.22 | 16.00K |
| 2026-07-27 | €0.23 | +5.91% | €0.22 | €0.23 | €0.22 | 11.26K |
| 2026-07-24 | €0.22 | -7.56% | €0.22 | €0.23 | €0.22 | 40.30K |
| 2026-07-23 | €0.24 | +4.39% | €0.23 | €0.24 | €0.22 | 5.21K |
| 2026-07-22 | €0.23 | -0.44% | €0.23 | €0.23 | €0.22 | 3.50K |
| 2026-07-21 | €0.23 | -2.97% | €0.24 | €0.24 | €0.22 | 13.12K |
| 2026-07-20 | €0.24 | +3.06% | €0.23 | €0.24 | €0.23 | 5.87K |
| 2026-07-17 | €0.23 | +0.88% | €0.23 | €0.23 | €0.23 | 979 |
| 2026-07-16 | €0.23 | -0.87% | €0.23 | €0.23 | €0.22 | 14.13K |
| 2026-07-15 | €0.23 | -4.18% | €0.24 | €0.24 | €0.23 | 10.58K |
| 2026-07-14 | €0.24 | +3.02% | €0.23 | €0.24 | €0.23 | 101 |
| 2026-07-13 | €0.23 | -2.52% | €0.24 | €0.24 | €0.23 | 11.36K |
| 2026-07-10 | €0.24 | -0.42% | €0.24 | €0.24 | €0.23 | 4.60K |
| 2026-07-09 | €0.24 | +4.82% | €0.24 | €0.24 | €0.24 | 7.16K |
| 2026-07-08 | €0.23 | -2.98% | €0.24 | €0.24 | €0.23 | 27.02K |
| 2026-07-07 | €0.23 | -3.29% | €0.24 | €0.24 | €0.23 | 32.30K |
| 2026-07-06 | €0.24 | +1.25% | €0.24 | €0.24 | €0.24 | 54.54K |
| 2026-07-03 | €0.24 | -0.41% | €0.24 | €0.25 | €0.23 | 46.49K |
| 2026-07-02 | €0.24 | +2.99% | €0.25 | €0.28 | €0.24 | 626.93K |
| 2026-07-01 | €0.23 | -0.43% | €0.23 | €0.23 | €0.23 | 1.51K |
| 2026-06-30 | €0.23 | 0.00% | €0.24 | €0.24 | €0.23 | 1.04K |
| 2026-06-29 | €0.23 | -0.84% | €0.24 | €0.24 | €0.23 | 14.66K |
| 2026-06-26 | €0.24 | +4.87% | €0.23 | €0.24 | €0.23 | 29.09K |
| 2026-06-25 | €0.23 | -4.64% | €0.24 | €0.24 | €0.23 | 2.40K |
| 2026-06-24 | €0.24 | +3.49% | €0.24 | €0.24 | €0.23 | 215 |
| 2026-06-23 | €0.23 | -1.29% | €0.23 | €0.23 | €0.22 | 10.00K |
| 2026-06-22 | €0.23 | -5.31% | €0.22 | €0.23 | €0.22 | 31.15K |
| 2026-06-19 | €0.25 | +2.08% | €0.25 | €0.25 | €0.23 | 7.66K |
| 2026-06-18 | €0.24 | +1.69% | €0.23 | €0.25 | €0.23 | 43.58K |
| 2026-06-17 | €0.24 | -0.84% | €0.24 | €0.24 | €0.23 | 63 |
| 2026-06-16 | €0.24 | -0.83% | €0.24 | €0.24 | €0.23 | 9.62K |
| 2026-06-15 | €0.24 | +4.35% | €0.23 | €0.24 | €0.22 | 25.58K |
| 2026-06-12 | €0.23 | -2.54% | €0.24 | €0.24 | €0.23 | 9.72K |
| 2026-06-11 | €0.24 | +0.43% | €0.23 | €0.25 | €0.22 | 20.02K |
| 2026-06-10 | €0.23 | -5.24% | €0.25 | €0.25 | €0.22 | 66.50K |
| 2026-06-09 | €0.25 | +9.73% | €0.26 | €0.26 | €0.24 | 449.33K |
| 2026-06-08 | €0.23 | -0.88% | €0.21 | €0.23 | €0.21 | 4.94K |
| 2026-06-05 | €0.23 | +3.64% | €0.22 | €0.23 | €0.22 | 1.92K |
| 2026-06-04 | €0.22 | -2.65% | €0.22 | €0.22 | €0.22 | 8.66K |
| 2026-06-03 | €0.23 | -0.88% | €0.23 | €0.24 | €0.21 | 38.21K |
| 2026-06-02 | €0.23 | -4.20% | €0.24 | €0.24 | €0.23 | 6.23K |
| 2026-06-01 | €0.24 | +0.42% | €0.23 | €0.24 | €0.23 | 8.71K |
| 2026-05-29 | €0.24 | +0.42% | €0.24 | €0.24 | €0.23 | 35.67K |