SA Catana Group (EPA:ALCAT)
France · Delayed Price · Currency is EUR 1.822
-0.048 (-2.57%)
Sep 11, 2026, 5:35 PM CET
SA Catana Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | - | -2.57% | 27,719 |
| Sep 10, 2026 | 1.94 | 1.94 | 1.84 | 1.87 | 1.87 | -3.61% | 24,259 |
| Sep 9, 2026 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | - | 16,402 |
| Sep 8, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -1.02% | 7,508 |
| Sep 7, 2026 | 1.94 | 1.97 | 1.91 | 1.96 | 1.96 | 1.03% | 44,516 |
| Sep 4, 2026 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | -1.52% | 7,444 |
| Sep 3, 2026 | 1.97 | 1.97 | 1.92 | 1.97 | 1.97 | 0.51% | 30,041 |
| Sep 2, 2026 | 1.92 | 1.99 | 1.88 | 1.96 | 1.96 | 2.08% | 75,805 |
| Sep 1, 2026 | 1.88 | 1.92 | 1.85 | 1.92 | 1.92 | 2.13% | 41,675 |
| Aug 31, 2026 | 1.81 | 1.91 | 1.81 | 1.88 | 1.88 | 2.73% | 80,041 |
| Aug 28, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -2.56% | 22,199 |
| Aug 27, 2026 | 1.82 | 1.90 | 1.81 | 1.88 | 1.88 | 3.19% | 75,701 |
| Aug 26, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | -0.22% | 25,486 |
| Aug 25, 2026 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -1.51% | 22,876 |
| Aug 24, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 0.43% | 34,844 |
| Aug 21, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - | 6,236 |
| Aug 20, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 0.22% | 6,128 |
| Aug 19, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 11,528 |
| Aug 18, 2026 | 1.88 | 1.89 | 1.83 | 1.84 | 1.84 | -2.23% | 13,132 |
| Aug 17, 2026 | 1.86 | 1.92 | 1.86 | 1.88 | 1.88 | 0.21% | 26,840 |
| Aug 14, 2026 | 1.74 | 1.88 | 1.74 | 1.88 | 1.88 | 7.93% | 168,840 |
| Aug 13, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | - | 22,174 |
| Aug 12, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.68% | 34,818 |
| Aug 11, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | -0.57% | 32,411 |
| Aug 10, 2026 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -3.72% | 52,576 |
| Aug 7, 2026 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | - | 30,207 |
| Aug 6, 2026 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 1.44% | 40,607 |
| Aug 5, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -1.42% | 21,105 |
| Aug 4, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.78% | 61,978 |
| Aug 3, 2026 | 1.84 | 1.86 | 1.78 | 1.80 | 1.80 | -4.36% | 66,753 |
| Jul 31, 2026 | 1.86 | 1.95 | 1.85 | 1.88 | 1.88 | 3.87% | 62,315 |
| Jul 30, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -1.09% | 19,447 |
| Jul 29, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.54% | 40,418 |
| Jul 28, 2026 | 1.83 | 1.84 | 1.80 | 1.84 | 1.84 | 1.55% | 49,070 |
| Jul 27, 2026 | 1.78 | 1.83 | 1.73 | 1.81 | 1.81 | 2.95% | 110,182 |
| Jul 24, 2026 | 1.81 | 1.82 | 1.71 | 1.76 | 1.76 | -2.76% | 107,713 |
| Jul 23, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -1.95% | 55,538 |
| Jul 22, 2026 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | -1.18% | 52,634 |
| Jul 21, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -0.64% | 21,040 |
| Jul 20, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -0.74% | 40,289 |
| Jul 17, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -1.87% | 64,791 |
| Jul 16, 2026 | 1.95 | 1.95 | 1.90 | 1.93 | 1.93 | -5.39% | 169,859 |
| Jul 15, 2026 | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | - | 22,774 |
| Jul 14, 2026 | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | - | 21,367 |
| Jul 13, 2026 | 2.10 | 2.12 | 2.04 | 2.04 | 2.04 | -3.77% | 48,731 |
| Jul 10, 2026 | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | -0.24% | 9,013 |
| Jul 9, 2026 | 2.14 | 2.14 | 2.10 | 2.13 | 2.13 | -1.16% | 14,051 |
| Jul 8, 2026 | 2.14 | 2.25 | 2.10 | 2.15 | 2.15 | 1.42% | 94,497 |
| Jul 7, 2026 | 2.12 | 2.14 | 2.11 | 2.12 | 2.12 | -0.70% | 57,632 |
| Jul 6, 2026 | 2.15 | 2.15 | 2.12 | 2.14 | 2.14 | -0.23% | 62,482 |