IntegraGen SA ALINT
EURONEXT · France · Health Services
€0.07060.00 (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 | €0.07 | 0.00% | €0.07 | €0.07 | €0.07 | 1.78K |
| 2026-09-29 | €0.07 | -3.02% | €0.07 | €0.07 | €0.07 | 6.41K |
| 2026-09-28 | €0.07 | -1.36% | €0.07 | €0.07 | €0.07 | 14.73K |
| 2026-09-25 | €0.07 | 0.00% | €0.07 | €0.07 | €0.07 | 1.65K |
| 2026-09-24 | €0.07 | +0.27% | €0.07 | €0.07 | €0.07 | 10.40K |
| 2026-09-23 | €0.07 | -0.27% | €0.07 | €0.07 | €0.07 | 5.96K |
| 2026-09-22 | €0.07 | -1.86% | €0.08 | €0.08 | €0.07 | 11.04K |
| 2026-09-21 | €0.08 | -0.27% | €0.08 | €0.08 | €0.08 | 8.66K |
| 2026-09-18 | €0.08 | -2.33% | €0.08 | €0.08 | €0.07 | 9.09K |
| 2026-09-17 | €0.08 | -3.74% | €0.08 | €0.08 | €0.08 | 3.76K |
| 2026-09-16 | €0.08 | -16.98% | €0.10 | €0.10 | €0.08 | 35.88K |
| 2026-09-15 | €0.10 | -23.33% | €0.12 | €0.12 | €0.10 | 152.17K |
| 2026-09-14 | €0.13 | -36.84% | €0.13 | €0.15 | €0.12 | 245.39K |
| 2026-09-11 | €0.20 | -8.90% | €0.22 | €0.24 | €0.20 | 101.97K |
| 2026-09-10 | €0.22 | -2.23% | €0.22 | €0.23 | €0.22 | 19.33K |
| 2026-09-09 | €0.22 | +2.75% | €0.22 | €0.22 | €0.20 | 86.92K |
| 2026-09-08 | €0.22 | +22.13% | €0.18 | €0.22 | €0.18 | 100.29K |
| 2026-09-07 | €0.18 | -0.28% | €0.18 | €0.18 | €0.18 | 4.50K |
| 2026-09-04 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 3.80K |
| 2026-09-03 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 201 |
| 2026-09-02 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 2.10K |
| 2026-09-01 | €0.18 | -0.28% | €0.18 | €0.18 | €0.18 | 5.00K |
| 2026-08-31 | €0.18 | +2.57% | €0.17 | €0.18 | €0.17 | 39.09K |
| 2026-08-28 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 1 |
| 2026-08-27 | €0.17 | -1.96% | €0.18 | €0.18 | €0.17 | 20.39K |
| 2026-08-26 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 13.97K |
| 2026-08-25 | €0.18 | -0.28% | €0.18 | €0.18 | €0.18 | 5.76K |
| 2026-08-24 | €0.18 | +0.28% | €0.18 | €0.18 | €0.18 | 11.39K |
| 2026-08-21 | €0.18 | +1.71% | €0.18 | €0.19 | €0.17 | 3.80K |
| 2026-08-20 | €0.18 | -0.28% | €0.18 | €0.18 | €0.18 | 851 |
| 2026-08-19 | €0.18 | -1.12% | €0.18 | €0.18 | €0.17 | 18.12K |
| 2026-08-18 | €0.18 | -9.87% | €0.18 | €0.18 | €0.16 | 28.92K |
| 2026-08-17 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 4.46K |
| 2026-08-14 | €0.20 | +11.58% | €0.18 | €0.20 | €0.18 | 20.41K |
| 2026-08-13 | €0.18 | +0.57% | €0.18 | €0.18 | €0.18 | 28.80K |
| 2026-08-12 | €0.18 | +6.67% | €0.17 | €0.19 | €0.17 | 98.47K |
| 2026-08-11 | €0.17 | +0.30% | €0.16 | €0.17 | €0.16 | 24.22K |
| 2026-08-10 | €0.16 | -0.90% | €0.16 | €0.17 | €0.16 | 26.30K |
| 2026-08-07 | €0.17 | -1.19% | €0.17 | €0.17 | €0.16 | 5.30K |
| 2026-08-06 | €0.17 | -3.72% | €0.17 | €0.17 | €0.16 | 28.94K |
| 2026-08-05 | €0.17 | -7.18% | €0.19 | €0.19 | €0.17 | 34.18K |
| 2026-08-04 | €0.19 | -5.53% | €0.20 | €0.20 | €0.18 | 26.79K |
| 2026-08-03 | €0.20 | +6.99% | €0.19 | €0.20 | €0.17 | 89.64K |
| 2026-07-31 | €0.19 | -4.62% | €0.19 | €0.19 | €0.18 | 43.22K |
| 2026-07-30 | €0.19 | -11.36% | €0.22 | €0.22 | €0.19 | 86.69K |
| 2026-07-29 | €0.22 | +15.79% | €0.22 | €0.24 | €0.21 | 152.86K |
| 2026-07-28 | €0.19 | +25.83% | €0.17 | €0.19 | €0.17 | 98.78K |
| 2026-07-27 | €0.15 | +11.03% | €0.14 | €0.15 | €0.13 | 131.17K |
| 2026-07-24 | €0.14 | +0.37% | €0.14 | €0.14 | €0.14 | 1.15K |
| 2026-07-23 | €0.14 | 0.00% | €0.14 | €0.14 | €0.14 | 1 |
| 2026-07-22 | €0.14 | +0.37% | €0.14 | €0.14 | €0.13 | 3.08K |
| 2026-07-21 | €0.14 | -1.82% | €0.14 | €0.14 | €0.13 | 7.82K |
| 2026-07-20 | €0.14 | -9.24% | €0.15 | €0.15 | €0.13 | 8.15K |
| 2026-07-17 | €0.15 | -0.98% | €0.15 | €0.15 | €0.15 | 101 |
| 2026-07-16 | €0.15 | +0.33% | €0.15 | €0.15 | €0.15 | 5.26K |
| 2026-07-15 | €0.15 | +4.10% | €0.15 | €0.15 | €0.15 | 13.98K |
| 2026-07-14 | €0.15 | -2.66% | €0.15 | €0.15 | €0.15 | 741 |
| 2026-07-13 | €0.15 | -1.31% | €0.15 | €0.15 | €0.15 | 3.30K |
| 2026-07-10 | €0.15 | -1.29% | €0.16 | €0.16 | €0.15 | 1.06K |
| 2026-07-09 | €0.15 | -2.52% | €0.16 | €0.16 | €0.15 | 1.85K |
| 2026-07-08 | €0.16 | -4.52% | €0.17 | €0.17 | €0.16 | 10.33K |
| 2026-07-07 | €0.17 | -0.30% | €0.17 | €0.17 | €0.17 | 8.06K |
| 2026-07-06 | €0.17 | -2.06% | €0.17 | €0.17 | €0.17 | 645 |
| 2026-07-03 | €0.17 | -0.29% | €0.17 | €0.17 | €0.17 | 2.34K |
| 2026-07-02 | €0.17 | -2.01% | €0.17 | €0.18 | €0.17 | 3.07K |
| 2026-07-01 | €0.17 | +1.16% | €0.17 | €0.17 | €0.17 | 1.00K |
| 2026-06-30 | €0.17 | -5.23% | €0.18 | €0.18 | €0.17 | 17.28K |
| 2026-06-29 | €0.18 | -2.42% | €0.19 | €0.19 | €0.18 | 4.88K |
| 2026-06-26 | €0.19 | -0.53% | €0.19 | €0.19 | €0.18 | 2.61K |
| 2026-06-25 | €0.19 | -0.53% | €0.19 | €0.19 | €0.18 | 2.90K |
| 2026-06-24 | €0.19 | -1.83% | €0.19 | €0.19 | €0.19 | 13.48K |
| 2026-06-23 | €0.19 | -0.26% | €0.19 | €0.19 | €0.19 | 3.61K |
| 2026-06-22 | €0.19 | -0.78% | €0.19 | €0.19 | €0.19 | 6.77K |
| 2026-06-19 | €0.19 | +1.84% | €0.19 | €0.19 | €0.19 | 7.51K |
| 2026-06-18 | €0.19 | -2.56% | €0.19 | €0.19 | €0.19 | 7.97K |
| 2026-06-17 | €0.19 | -7.14% | €0.21 | €0.21 | €0.19 | 23.51K |
| 2026-06-16 | €0.21 | -17.00% | €0.26 | €0.26 | €0.21 | 139.70K |
| 2026-06-15 | €0.25 | +37.50% | €0.19 | €0.25 | €0.19 | 167.37K |
| 2026-06-12 | €0.18 | -8.46% | €0.20 | €0.20 | €0.18 | 36.06K |
| 2026-06-11 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 10.10K |
| 2026-06-10 | €0.20 | -1.95% | €0.20 | €0.21 | €0.20 | 16.27K |
| 2026-06-09 | €0.20 | +2.50% | €0.20 | €0.20 | €0.20 | 17.03K |
| 2026-06-08 | €0.20 | +4.44% | €0.19 | €0.21 | €0.19 | 33.80K |
| 2026-06-05 | €0.19 | -13.35% | €0.22 | €0.22 | €0.19 | 161.68K |
| 2026-06-04 | €0.22 | -6.75% | €0.24 | €0.24 | €0.22 | 31.52K |
| 2026-06-03 | €0.24 | -5.95% | €0.25 | €0.25 | €0.23 | 57.85K |
| 2026-06-02 | €0.25 | +50.45% | €0.20 | €0.26 | €0.20 | 322.02K |
| 2026-06-01 | €0.17 | -6.94% | €0.18 | €0.18 | €0.17 | 24.91K |
| 2026-05-29 | €0.18 | -5.26% | €0.19 | €0.19 | €0.18 | 29.30K |
| 2026-05-28 | €0.19 | -0.26% | €0.19 | €0.19 | €0.19 | 8.88K |