Catering International & Services Société Anonyme (EPA:ALCIS)
France · Delayed Price · Currency is EUR 14.00
+0.30 (2.19%)
At close: Jan 30, 2026
EPA:ALCIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.70 | 14.00 | 13.55 | 14.00 | 14.00 | 2.19% | 3,502 |
| Jan 29, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 158 |
| Jan 28, 2026 | 13.90 | 13.95 | 13.35 | 13.60 | 13.60 | -2.16% | 3,849 |
| Jan 27, 2026 | 14.20 | 14.20 | 13.85 | 13.90 | 13.90 | -2.11% | 1,500 |
| Jan 26, 2026 | 14.25 | 14.25 | 14.00 | 14.20 | 14.20 | - | 1,916 |
| Jan 23, 2026 | 14.20 | 14.40 | 14.15 | 14.20 | 14.20 | 0.35% | 3,986 |
| Jan 22, 2026 | 13.70 | 14.25 | 13.65 | 14.15 | 14.15 | 4.81% | 2,936 |
| Jan 21, 2026 | 13.10 | 13.50 | 13.05 | 13.50 | 13.50 | 0.75% | 2,144 |
| Jan 20, 2026 | 13.35 | 13.40 | 13.20 | 13.40 | 13.40 | 0.37% | 1,337 |
| Jan 19, 2026 | 13.30 | 13.35 | 13.25 | 13.35 | 13.35 | -1.48% | 1,315 |
| Jan 16, 2026 | 13.50 | 13.55 | 13.45 | 13.55 | 13.55 | 0.37% | 398 |
| Jan 15, 2026 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | 0.37% | 1,164 |
| Jan 14, 2026 | 13.40 | 13.45 | 13.35 | 13.45 | 13.45 | 0.37% | 626 |
| Jan 13, 2026 | 13.35 | 13.40 | 13.30 | 13.40 | 13.40 | 0.37% | 213 |
| Jan 12, 2026 | 13.25 | 13.55 | 13.25 | 13.35 | 13.35 | 1.14% | 1,403 |
| Jan 9, 2026 | 13.70 | 13.70 | 13.05 | 13.20 | 13.20 | -3.65% | 2,614 |
| Jan 8, 2026 | 13.65 | 13.70 | 13.65 | 13.70 | 13.70 | 0.37% | 262 |
| Jan 7, 2026 | 13.70 | 13.70 | 13.60 | 13.65 | 13.65 | -0.36% | 508 |
| Jan 6, 2026 | 13.65 | 13.80 | 13.65 | 13.70 | 13.70 | 0.37% | 1,369 |
| Jan 5, 2026 | 13.65 | 13.70 | 13.60 | 13.65 | 13.65 | - | 437 |
| Jan 2, 2026 | 13.65 | 13.75 | 13.65 | 13.65 | 13.65 | - | 944 |
| Dec 31, 2025 | 13.65 | 13.70 | 13.65 | 13.65 | 13.65 | - | 293 |
| Dec 30, 2025 | 13.65 | 13.70 | 13.65 | 13.65 | 13.65 | - | 137 |
| Dec 29, 2025 | 13.70 | 13.70 | 13.60 | 13.65 | 13.65 | -0.36% | 978 |
| Dec 24, 2025 | 13.80 | 13.80 | 13.65 | 13.70 | 13.70 | -0.36% | 392 |
| Dec 23, 2025 | 13.65 | 13.75 | 13.60 | 13.75 | 13.75 | 1.10% | 1,559 |
| Dec 22, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 1.12% | 1,049 |
| Dec 19, 2025 | 13.55 | 13.55 | 13.35 | 13.45 | 13.45 | -0.37% | 957 |
| Dec 18, 2025 | 13.60 | 13.65 | 13.50 | 13.50 | 13.50 | -0.74% | 173 |
| Dec 17, 2025 | 14.10 | 14.10 | 13.50 | 13.60 | 13.60 | 1.12% | 4,037 |
| Dec 16, 2025 | 13.25 | 13.45 | 13.25 | 13.45 | 13.45 | 1.51% | 2,056 |
| Dec 15, 2025 | 13.20 | 13.25 | 13.05 | 13.25 | 13.25 | 0.76% | 3,685 |
| Dec 12, 2025 | 13.10 | 13.15 | 13.05 | 13.15 | 13.15 | - | 1,317 |
| Dec 11, 2025 | 12.75 | 13.20 | 12.75 | 13.15 | 13.15 | 3.14% | 854 |
| Dec 10, 2025 | 12.50 | 12.75 | 12.50 | 12.75 | 12.75 | 2.00% | 1,083 |
| Dec 9, 2025 | 12.35 | 12.50 | 12.35 | 12.50 | 12.50 | - | 3,965 |
| Dec 8, 2025 | 12.25 | 12.50 | 12.00 | 12.50 | 12.50 | 0.81% | 3,480 |
| Dec 5, 2025 | 12.25 | 12.45 | 12.25 | 12.40 | 12.40 | 1.22% | 1,225 |
| Dec 4, 2025 | 12.30 | 12.35 | 12.10 | 12.25 | 12.25 | -0.41% | 702 |
| Dec 3, 2025 | 12.45 | 12.50 | 12.25 | 12.30 | 12.30 | -1.20% | 2,953 |
| Dec 2, 2025 | 12.55 | 12.55 | 12.45 | 12.45 | 12.45 | -0.40% | 568 |
| Dec 1, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -2.72% | 1,570 |
| Nov 28, 2025 | 12.85 | 12.85 | 12.80 | 12.85 | 12.85 | - | 194 |
| Nov 27, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 96 |
| Nov 26, 2025 | 12.70 | 12.90 | 12.40 | 12.85 | 12.85 | 1.18% | 3,385 |
| Nov 25, 2025 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | -0.78% | 695 |
| Nov 24, 2025 | 12.80 | 12.80 | 12.75 | 12.80 | 12.80 | - | 134 |
| Nov 21, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 1.59% | 193 |
| Nov 20, 2025 | 12.90 | 13.00 | 12.45 | 12.60 | 12.60 | -2.33% | 1,535 |
| Nov 19, 2025 | 13.10 | 13.10 | 12.75 | 12.90 | 12.90 | -1.53% | 637 |