SA Catana Group (EPA:ALCAT)
France · Delayed Price · Currency is EUR 2.900
-0.030 (-1.02%)
Dec 22, 2025, 4:36 PM CET
SA Catana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 2.93 | 2.93 | 2.86 | 2.87 | - | -2.05% | 39,438 |
| Dec 19, 2025 | 2.98 | 2.98 | 2.90 | 2.93 | 2.93 | -1.01% | 28,060 |
| Dec 18, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 12,437 |
| Dec 17, 2025 | 3.00 | 3.06 | 2.93 | 3.00 | 3.00 | 0.67% | 51,281 |
| Dec 16, 2025 | 3.05 | 3.08 | 2.97 | 2.98 | 2.98 | -2.30% | 34,524 |
| Dec 15, 2025 | 2.96 | 3.07 | 2.93 | 3.05 | 3.05 | 5.90% | 69,491 |
| Dec 12, 2025 | 2.96 | 3.02 | 2.88 | 2.88 | 2.88 | -2.70% | 31,754 |
| Dec 11, 2025 | 3.02 | 3.06 | 2.96 | 2.96 | 2.96 | -1.33% | 23,977 |
| Dec 10, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | 2.04% | 98,659 |
| Dec 9, 2025 | 2.88 | 3.05 | 2.79 | 2.94 | 2.94 | - | 104,071 |
| Dec 8, 2025 | 2.95 | 2.96 | 2.88 | 2.94 | 2.94 | 0.17% | 18,501 |
| Dec 5, 2025 | 2.96 | 3.07 | 2.93 | 2.94 | 2.94 | -0.34% | 70,834 |
| Dec 4, 2025 | 2.95 | 2.95 | 2.86 | 2.95 | 2.95 | 1.38% | 31,697 |
| Dec 3, 2025 | 2.80 | 2.94 | 2.80 | 2.91 | 2.91 | 3.01% | 86,907 |
| Dec 2, 2025 | 2.82 | 2.90 | 2.78 | 2.82 | 2.82 | 2.55% | 42,461 |
| Dec 1, 2025 | 2.76 | 2.79 | 2.73 | 2.75 | 2.75 | -0.36% | 22,296 |
| Nov 28, 2025 | 2.84 | 2.84 | 2.76 | 2.76 | 2.76 | -1.43% | 32,227 |
| Nov 27, 2025 | 2.80 | 2.84 | 2.75 | 2.80 | 2.80 | 0.36% | 48,198 |
| Nov 26, 2025 | 2.74 | 2.80 | 2.72 | 2.79 | 2.79 | 1.82% | 19,101 |
| Nov 25, 2025 | 2.78 | 2.80 | 2.72 | 2.74 | 2.74 | -1.97% | 11,137 |
| Nov 24, 2025 | 2.72 | 2.80 | 2.71 | 2.80 | 2.80 | 4.29% | 35,792 |
| Nov 21, 2025 | 2.68 | 2.76 | 2.65 | 2.68 | 2.68 | -0.37% | 77,501 |
| Nov 20, 2025 | 2.75 | 2.75 | 2.65 | 2.69 | 2.69 | -1.82% | 43,139 |
| Nov 19, 2025 | 2.76 | 2.78 | 2.72 | 2.74 | 2.74 | -0.54% | 26,847 |
| Nov 18, 2025 | 2.80 | 2.85 | 2.72 | 2.76 | 2.76 | -2.48% | 40,569 |
| Nov 17, 2025 | 2.80 | 2.85 | 2.77 | 2.83 | 2.83 | 0.89% | 30,123 |
| Nov 14, 2025 | 2.83 | 2.83 | 2.78 | 2.80 | 2.80 | -1.06% | 11,580 |
| Nov 13, 2025 | 2.88 | 2.88 | 2.82 | 2.83 | 2.83 | -1.05% | 5,591 |
| Nov 12, 2025 | 2.82 | 2.90 | 2.80 | 2.86 | 2.86 | 0.88% | 43,634 |
| Nov 11, 2025 | 2.84 | 2.86 | 2.77 | 2.84 | 2.84 | 0.35% | 17,767 |
| Nov 10, 2025 | 2.83 | 2.89 | 2.81 | 2.83 | 2.83 | 1.80% | 45,127 |
| Nov 7, 2025 | 2.82 | 2.86 | 2.77 | 2.78 | 2.78 | -1.60% | 64,857 |
| Nov 6, 2025 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -3.42% | 23,174 |
| Nov 5, 2025 | 2.88 | 2.94 | 2.87 | 2.92 | 2.92 | 1.74% | 46,413 |
| Nov 4, 2025 | 2.86 | 2.87 | 2.78 | 2.87 | 2.87 | -0.35% | 138,119 |
| Nov 3, 2025 | 2.92 | 2.92 | 2.84 | 2.88 | 2.88 | -1.37% | 42,061 |
| Oct 31, 2025 | 2.90 | 2.94 | 2.87 | 2.92 | 2.92 | 1.04% | 44,044 |
| Oct 30, 2025 | 2.94 | 2.96 | 2.79 | 2.89 | 2.89 | -2.36% | 143,797 |
| Oct 29, 2025 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | - | 30,024 |
| Oct 28, 2025 | 2.93 | 3.00 | 2.91 | 2.96 | 2.96 | 0.34% | 59,274 |
| Oct 27, 2025 | 3.00 | 3.05 | 2.93 | 2.95 | 2.95 | -4.22% | 121,539 |
| Oct 24, 2025 | 3.12 | 3.13 | 3.07 | 3.08 | 3.08 | -1.28% | 33,918 |
| Oct 23, 2025 | 3.15 | 3.15 | 3.06 | 3.12 | 3.12 | 0.32% | 40,269 |
| Oct 22, 2025 | 3.28 | 3.28 | 3.11 | 3.11 | 3.11 | -4.60% | 85,642 |
| Oct 21, 2025 | 3.20 | 3.27 | 3.18 | 3.26 | 3.26 | 3.16% | 45,586 |
| Oct 20, 2025 | 3.22 | 3.22 | 3.06 | 3.16 | 3.16 | 3.10% | 95,913 |
| Oct 17, 2025 | 2.99 | 3.09 | 2.88 | 3.07 | 3.07 | 2.17% | 129,945 |
| Oct 16, 2025 | 3.14 | 3.18 | 2.95 | 3.00 | 3.00 | -10.45% | 304,121 |
| Oct 15, 2025 | 3.44 | 3.48 | 3.32 | 3.35 | 3.35 | -2.47% | 33,760 |
| Oct 14, 2025 | 3.35 | 3.44 | 3.28 | 3.44 | 3.44 | 2.54% | 104,326 |