SA Catana Group (EPA:ALCAT)
France · Delayed Price · Currency is EUR 1.678
-0.014 (-0.83%)
Oct 22, 2026, 5:35 PM CEST
SA Catana Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.70 | 1.70 | 1.64 | 1.68 | 1.68 | -0.83% | 47,974 |
| Oct 21, 2026 | 1.69 | 1.73 | 1.68 | 1.69 | 1.69 | 0.12% | 19,433 |
| Oct 20, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 10,225 |
| Oct 19, 2026 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | 1.56% | 36,891 |
| Oct 16, 2026 | 1.69 | 1.72 | 1.63 | 1.66 | 1.66 | -1.42% | 74,289 |
| Oct 15, 2026 | 1.76 | 1.78 | 1.69 | 1.69 | 1.69 | -4.20% | 172,857 |
| Oct 14, 2026 | 1.80 | 1.82 | 1.75 | 1.76 | 1.76 | -2.11% | 22,252 |
| Oct 13, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.85% | 24,196 |
| Oct 12, 2026 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | 0.77% | 8,955 |
| Oct 9, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 0.55% | 13,980 |
| Oct 8, 2026 | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | -1.63% | 9,390 |
| Oct 7, 2026 | 1.92 | 1.96 | 1.84 | 1.84 | 1.84 | -4.37% | 32,599 |
| Oct 6, 2026 | 1.85 | 1.97 | 1.80 | 1.92 | 1.92 | 4.00% | 88,038 |
| Oct 5, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.18% | 37,264 |
| Oct 2, 2026 | 1.79 | 1.88 | 1.76 | 1.87 | 1.87 | 5.17% | 48,287 |
| Oct 1, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -1.11% | 10,077 |
| Sep 30, 2026 | 1.79 | 1.80 | 1.76 | 1.80 | 1.80 | 0.67% | 12,285 |
| Sep 29, 2026 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | 0.45% | 14,891 |
| Sep 28, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | - | 4,832 |
| Sep 25, 2026 | 1.86 | 1.86 | 1.76 | 1.78 | 1.78 | -0.11% | 15,421 |
| Sep 24, 2026 | 1.82 | 1.82 | 1.75 | 1.78 | 1.78 | -1.11% | 24,559 |
| Sep 23, 2026 | 1.84 | 1.86 | 1.75 | 1.80 | 1.80 | -2.59% | 25,089 |
| Sep 22, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 1.09% | 33,131 |
| Sep 21, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | 0.44% | 20,575 |
| Sep 18, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | -0.98% | 15,802 |
| Sep 17, 2026 | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | 1.66% | 18,249 |
| Sep 16, 2026 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.55% | 10,560 |
| Sep 15, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | - | 11,275 |
| Sep 14, 2026 | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | -0.11% | 13,139 |
| Sep 11, 2026 | 1.87 | 1.87 | 1.82 | 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 |