Catering International & Services Société Anonyme (EPA:ALCIS)
France · Delayed Price · Currency is EUR 19.00
+0.10 (0.53%)
Oct 22, 2026, 5:35 PM CEST
EPA:ALCIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 18.90 | 19.00 | 18.70 | 19.00 | 19.00 | 0.53% | 1,318 |
| Oct 21, 2026 | 18.50 | 18.90 | 18.40 | 18.90 | 18.90 | 0.80% | 1,100 |
| Oct 20, 2026 | 18.20 | 18.75 | 18.00 | 18.75 | 18.75 | 4.17% | 1,256 |
| Oct 19, 2026 | 18.20 | 18.25 | 17.80 | 18.00 | 18.00 | -1.10% | 2,295 |
| Oct 16, 2026 | 18.40 | 18.40 | 17.70 | 18.20 | 18.20 | -1.09% | 1,489 |
| Oct 15, 2026 | 18.80 | 18.90 | 18.20 | 18.40 | 18.40 | 0.27% | 1,982 |
| Oct 14, 2026 | 18.40 | 18.55 | 18.30 | 18.35 | 18.35 | -0.27% | 305 |
| Oct 13, 2026 | 17.75 | 18.40 | 17.75 | 18.40 | 18.40 | 3.66% | 2,658 |
| Oct 12, 2026 | 18.00 | 18.00 | 17.75 | 17.75 | 17.75 | -2.20% | 2,404 |
| Oct 9, 2026 | 17.60 | 18.15 | 17.50 | 18.15 | 18.15 | 3.12% | 1,743 |
| Oct 8, 2026 | 17.80 | 17.85 | 17.60 | 17.60 | 17.60 | 0.28% | 729 |
| Oct 7, 2026 | 17.80 | 17.90 | 17.50 | 17.55 | 17.55 | -0.85% | 9,519 |
| Oct 6, 2026 | 18.80 | 18.80 | 17.70 | 17.70 | 17.70 | -5.85% | 2,668 |
| Oct 5, 2026 | 20.50 | 20.70 | 18.75 | 18.80 | 18.80 | -6.47% | 8,728 |
| Oct 2, 2026 | 19.90 | 20.10 | 19.25 | 20.10 | 20.10 | -1.95% | 2,629 |
| Oct 1, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | -0.49% | 430 |
| Sep 30, 2026 | 20.70 | 20.70 | 20.20 | 20.60 | 20.60 | -0.96% | 765 |
| Sep 29, 2026 | 20.50 | 20.90 | 20.50 | 20.80 | 20.80 | -0.95% | 778 |
| Sep 28, 2026 | 21.20 | 21.20 | 20.90 | 21.00 | 21.00 | -0.94% | 3,090 |
| Sep 25, 2026 | 20.90 | 21.20 | 20.90 | 21.20 | 21.20 | 0.95% | 970 |
| Sep 24, 2026 | 21.30 | 22.10 | 20.90 | 21.00 | 21.00 | 0.48% | 6,500 |
| Sep 23, 2026 | 21.10 | 21.20 | 20.90 | 20.90 | 20.90 | -0.95% | 2,142 |
| Sep 22, 2026 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | -0.47% | 1,165 |
| Sep 21, 2026 | 21.80 | 21.80 | 20.70 | 21.20 | 21.20 | -2.75% | 1,310 |
| Sep 18, 2026 | 19.90 | 21.80 | 19.90 | 21.80 | 21.80 | 9.55% | 5,311 |
| Sep 17, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 1.02% | 460 |
| Sep 16, 2026 | 20.50 | 20.50 | 19.70 | 19.70 | 19.70 | -3.90% | 636 |
| Sep 15, 2026 | 20.70 | 21.00 | 20.40 | 20.50 | 20.50 | -2.38% | 2,784 |
| Sep 14, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 2.94% | 1,135 |
| Sep 11, 2026 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | - | 1,559 |
| Sep 10, 2026 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | 0.49% | 192 |
| Sep 9, 2026 | 20.30 | 20.70 | 20.30 | 20.30 | 20.30 | -0.98% | 1,553 |
| Sep 8, 2026 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 0.99% | 939 |
| Sep 7, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.98% | 1,731 |
| Sep 4, 2026 | 21.30 | 21.30 | 20.30 | 20.50 | 20.50 | -3.30% | 591 |
| Sep 3, 2026 | 19.90 | 21.20 | 19.90 | 21.20 | 21.20 | 4.95% | 1,108 |
| Sep 2, 2026 | 19.90 | 20.20 | 19.75 | 20.20 | 20.20 | 1.51% | 927 |
| Sep 1, 2026 | 20.30 | 20.30 | 18.30 | 19.90 | 19.90 | -1.97% | 7,094 |
| Aug 31, 2026 | 20.60 | 21.00 | 20.30 | 20.30 | 20.30 | -3.33% | 1,243 |
| Aug 28, 2026 | 21.30 | 21.30 | 20.70 | 21.00 | 21.00 | -1.87% | 221 |
| Aug 27, 2026 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | -0.47% | 1,335 |
| Aug 26, 2026 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -0.46% | 614 |
| Aug 25, 2026 | 21.50 | 21.60 | 21.00 | 21.60 | 21.60 | - | 13,970 |
| Aug 24, 2026 | 20.80 | 21.60 | 20.50 | 21.60 | 21.60 | 3.85% | 1,230 |
| Aug 21, 2026 | 20.70 | 20.80 | 19.70 | 20.80 | 20.80 | -1.89% | 2,769 |
| Aug 20, 2026 | 21.40 | 21.40 | 20.70 | 21.20 | 21.20 | -1.40% | 2,552 |
| Aug 19, 2026 | 21.50 | 21.50 | 21.10 | 21.50 | 21.50 | - | 834 |
| Aug 18, 2026 | 21.50 | 21.50 | 21.10 | 21.50 | 21.50 | - | 735 |
| Aug 17, 2026 | 20.50 | 21.50 | 20.50 | 21.50 | 21.50 | 1.90% | 2,231 |
| Aug 14, 2026 | 21.50 | 21.70 | 20.70 | 21.10 | 21.10 | -1.86% | 2,863 |