Catering International & Services Société Anonyme (EPA:ALCIS)
France flag France · Delayed Price · Currency is EUR
12.00
+0.10 (0.84%)
Sep 26, 2025, 5:35 PM CET

EPA:ALCIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202511.9512.1511.8012.0012.000.84%4,042
Sep 25, 202511.7511.9011.7511.9011.901.71%4,704
Sep 24, 202511.5011.8011.3011.7011.701.74%8,126
Sep 23, 202511.2511.5011.2511.5011.502.22%3,839
Sep 22, 202511.3011.3011.1011.2511.25-0.88%1,386
Sep 19, 202511.6011.7011.2011.3511.35-2.16%6,211
Sep 18, 202511.0011.7511.0011.6011.607.41%35,492
Sep 17, 202510.3510.8510.3010.8010.804.35%5,039
Sep 16, 202510.4010.4010.2010.3510.35-0.48%2,103
Sep 15, 202510.3010.4010.3010.4010.400.48%516
Sep 12, 202510.3510.3510.3010.3510.35-4,997
Sep 11, 202510.2510.3510.0510.3510.350.98%3,096
Sep 10, 202510.0010.259.9410.2510.252.71%1,658
Sep 9, 20259.9810.059.989.989.98-1,128
Sep 8, 20259.8410.059.829.989.981.84%1,890
Sep 5, 20259.809.809.809.809.800.20%569
Sep 4, 20259.789.829.769.789.78-1,120
Sep 3, 20259.809.829.789.789.78-0.20%532
Sep 2, 20259.829.829.769.809.80-0.20%1,491
Sep 1, 20259.829.829.789.829.82-0.61%2,245
Aug 29, 202510.0510.059.889.889.88-1.69%1,375
Aug 28, 202510.1010.1010.0010.0510.05-0.50%1,508
Aug 27, 202510.0510.1010.0010.1010.101.00%1,604
Aug 26, 202510.2010.2010.0010.0010.00-1.96%3,098
Aug 25, 202510.2510.2510.2010.2010.20-0.49%151
Aug 22, 202510.2010.2510.1010.2510.250.99%899
Aug 21, 202510.3010.3010.1510.1510.15-1.46%2,428
Aug 20, 202510.3010.4010.2510.3010.300.98%2,376
Aug 19, 202510.2010.2010.0510.2010.20-2,407
Aug 18, 202510.2010.2010.1510.2010.20-1,327
Aug 15, 202510.3010.3010.0010.2010.20-0.97%3,015
Aug 14, 202510.6510.6510.1510.3010.30-2.83%3,017
Aug 13, 202510.5510.6010.5510.6010.600.47%1,899
Aug 12, 202510.3510.8510.3010.5510.552.43%5,154
Aug 11, 202510.2510.4510.1510.3010.300.98%5,326
Aug 8, 202510.2510.2510.1010.2010.20-2,296
Aug 7, 20259.4010.259.4010.2010.2010.63%18,577
Aug 6, 20258.969.268.909.229.222.90%4,808
Aug 5, 20258.908.968.888.968.960.67%1,896
Aug 4, 20258.888.908.888.908.900.23%388
Aug 1, 20258.948.948.888.888.88-0.45%413
Jul 31, 20258.968.968.928.928.92-0.22%36
Jul 30, 20258.948.948.948.948.94-217
Jul 29, 20258.928.948.928.948.940.22%66
Jul 28, 20258.888.928.888.928.920.22%454
Jul 25, 20258.908.928.888.908.90-434
Jul 24, 20258.908.988.888.908.90-1,518
Jul 23, 20258.888.908.888.908.900.23%71
Jul 22, 20258.888.908.888.888.88-58
Jul 21, 20258.908.908.828.888.88-0.22%2,185