Catering International & Services Société Anonyme (EPA:ALCIS)
France · Delayed Price · Currency is EUR 9.76
-0.02 (-0.20%)
Sep 4, 2025, 11:33 AM CET
EPA:ALCIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.80 | 9.82 | 9.78 | 9.78 | 9.78 | -0.20% | 532 |
| Sep 2, 2025 | 9.82 | 9.82 | 9.76 | 9.80 | 9.80 | -0.20% | 1,491 |
| Sep 1, 2025 | 9.82 | 9.82 | 9.78 | 9.82 | 9.82 | -0.61% | 2,245 |
| Aug 29, 2025 | 10.05 | 10.05 | 9.88 | 9.88 | 9.88 | -1.69% | 1,375 |
| Aug 28, 2025 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | -0.50% | 1,508 |
| Aug 27, 2025 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 1,604 |
| Aug 26, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 3,098 |
| Aug 25, 2025 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | -0.49% | 151 |
| Aug 22, 2025 | 10.20 | 10.25 | 10.10 | 10.25 | 10.25 | 0.99% | 899 |
| Aug 21, 2025 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | -1.46% | 2,428 |
| Aug 20, 2025 | 10.30 | 10.40 | 10.25 | 10.30 | 10.30 | 0.98% | 2,376 |
| Aug 19, 2025 | 10.20 | 10.20 | 10.05 | 10.20 | 10.20 | - | 2,407 |
| Aug 18, 2025 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | - | 1,327 |
| Aug 15, 2025 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | -0.97% | 3,015 |
| Aug 14, 2025 | 10.65 | 10.65 | 10.15 | 10.30 | 10.30 | -2.83% | 3,017 |
| Aug 13, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 1,899 |
| Aug 12, 2025 | 10.35 | 10.85 | 10.30 | 10.55 | 10.55 | 2.43% | 5,154 |
| Aug 11, 2025 | 10.25 | 10.45 | 10.15 | 10.30 | 10.30 | 0.98% | 5,326 |
| Aug 8, 2025 | 10.25 | 10.25 | 10.10 | 10.20 | 10.20 | - | 2,296 |
| Aug 7, 2025 | 9.40 | 10.25 | 9.40 | 10.20 | 10.20 | 10.63% | 18,577 |
| Aug 6, 2025 | 8.96 | 9.26 | 8.90 | 9.22 | 9.22 | 2.90% | 4,808 |
| Aug 5, 2025 | 8.90 | 8.96 | 8.88 | 8.96 | 8.96 | 0.67% | 1,896 |
| Aug 4, 2025 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | 0.23% | 388 |
| Aug 1, 2025 | 8.94 | 8.94 | 8.88 | 8.88 | 8.88 | -0.45% | 413 |
| Jul 31, 2025 | 8.96 | 8.96 | 8.92 | 8.92 | 8.92 | -0.22% | 36 |
| Jul 30, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 217 |
| Jul 29, 2025 | 8.92 | 8.94 | 8.92 | 8.94 | 8.94 | 0.22% | 66 |
| Jul 28, 2025 | 8.88 | 8.92 | 8.88 | 8.92 | 8.92 | 0.22% | 454 |
| Jul 25, 2025 | 8.90 | 8.92 | 8.88 | 8.90 | 8.90 | - | 434 |
| Jul 24, 2025 | 8.90 | 8.98 | 8.88 | 8.90 | 8.90 | - | 1,518 |
| Jul 23, 2025 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | 0.23% | 71 |
| Jul 22, 2025 | 8.88 | 8.90 | 8.88 | 8.88 | 8.88 | - | 58 |
| Jul 21, 2025 | 8.90 | 8.90 | 8.82 | 8.88 | 8.88 | -0.22% | 2,185 |
| Jul 18, 2025 | 8.96 | 9.00 | 8.90 | 8.90 | 8.90 | -0.45% | 465 |
| Jul 17, 2025 | 9.08 | 9.08 | 8.92 | 8.94 | 8.94 | -1.54% | 925 |
| Jul 16, 2025 | 8.98 | 9.08 | 8.98 | 9.08 | 9.08 | 1.11% | 1,133 |
| Jul 15, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 19 |
| Jul 14, 2025 | 9.00 | 9.00 | 8.82 | 8.98 | 8.98 | -0.22% | 2,614 |
| Jul 11, 2025 | 8.82 | 9.00 | 8.82 | 9.00 | 9.00 | 0.90% | 1,209 |
| Jul 10, 2025 | 8.98 | 8.98 | 8.82 | 8.92 | 8.92 | -0.67% | 1,704 |
| Jul 9, 2025 | 9.00 | 9.00 | 8.76 | 8.98 | 8.98 | -0.22% | 4,369 |
| Jul 8, 2025 | 9.00 | 9.02 | 8.94 | 9.00 | 9.00 | - | 715 |
| Jul 7, 2025 | 9.28 | 9.28 | 9.00 | 9.00 | 9.00 | -3.02% | 3,665 |
| Jul 4, 2025 | 9.56 | 9.56 | 9.28 | 9.28 | 9.28 | -2.93% | 2,111 |
| Jul 3, 2025 | 9.48 | 9.58 | 9.48 | 9.56 | 9.56 | 0.84% | 737 |
| Jul 2, 2025 | 9.54 | 9.54 | 9.48 | 9.48 | 9.48 | -0.63% | 258 |
| Jul 1, 2025 | 9.58 | 9.58 | 9.52 | 9.54 | 9.54 | -0.42% | 208 |
| Jun 30, 2025 | 9.72 | 9.72 | 9.54 | 9.58 | 9.58 | -1.44% | 278 |
| Jun 27, 2025 | 9.46 | 9.72 | 9.40 | 9.72 | 9.72 | 2.75% | 1,810 |
| Jun 26, 2025 | 9.50 | 9.50 | 9.36 | 9.46 | 9.46 | -0.42% | 263 |