Catering International & Services Société Anonyme (EPA:ALCIS)
France · Delayed Price · Currency is EUR 17.35
+0.15 (0.87%)
May 14, 2026, 5:35 PM CET
EPA:ALCIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 17.10 | 17.30 | 17.00 | 17.20 | 17.20 | - | 2,544 |
| May 12, 2026 | 17.20 | 17.25 | 17.10 | 17.20 | 17.20 | 0.88% | 2,418 |
| May 11, 2026 | 17.00 | 17.20 | 17.00 | 17.05 | 17.05 | - | 2,100 |
| May 8, 2026 | 16.95 | 17.05 | 16.95 | 17.05 | 17.05 | 0.89% | 1,451 |
| May 7, 2026 | 16.90 | 16.90 | 16.30 | 16.90 | 16.90 | - | 2,861 |
| May 6, 2026 | 17.15 | 17.20 | 16.85 | 16.90 | 16.90 | -1.46% | 3,088 |
| May 5, 2026 | 17.05 | 17.15 | 16.60 | 17.15 | 17.15 | 0.59% | 1,668 |
| May 4, 2026 | 16.85 | 17.20 | 16.85 | 17.05 | 17.05 | 1.49% | 3,859 |
| Apr 30, 2026 | 16.75 | 17.00 | 16.55 | 16.80 | 16.80 | 0.30% | 2,264 |
| Apr 29, 2026 | 15.85 | 16.75 | 15.85 | 16.75 | 16.75 | 6.01% | 6,629 |
| Apr 28, 2026 | 15.55 | 15.90 | 15.55 | 15.80 | 15.80 | 1.61% | 1,670 |
| Apr 27, 2026 | 15.45 | 15.55 | 15.30 | 15.55 | 15.55 | 1.30% | 2,960 |
| Apr 24, 2026 | 15.45 | 15.45 | 15.35 | 15.35 | 15.35 | -0.65% | 337 |
| Apr 23, 2026 | 15.45 | 15.45 | 15.35 | 15.45 | 15.45 | - | 1,121 |
| Apr 22, 2026 | 15.40 | 15.50 | 15.30 | 15.45 | 15.45 | -0.32% | 579 |
| Apr 21, 2026 | 15.90 | 15.90 | 15.25 | 15.50 | 15.50 | -2.52% | 2,118 |
| Apr 20, 2026 | 16.00 | 16.10 | 15.70 | 15.90 | 15.90 | 1.27% | 4,419 |
| Apr 17, 2026 | 15.75 | 15.80 | 15.50 | 15.70 | 15.70 | 1.95% | 4,220 |
| Apr 16, 2026 | 15.05 | 15.70 | 14.85 | 15.40 | 15.40 | 1.99% | 7,595 |
| Apr 15, 2026 | 14.85 | 16.00 | 14.85 | 15.10 | 15.10 | 6.34% | 29,910 |
| Apr 14, 2026 | 14.10 | 14.30 | 14.00 | 14.20 | 14.20 | 0.71% | 2,272 |
| Apr 13, 2026 | 14.20 | 14.20 | 14.05 | 14.10 | 14.10 | - | 180 |
| Apr 10, 2026 | 14.45 | 14.50 | 14.00 | 14.10 | 14.10 | -2.76% | 3,890 |
| Apr 9, 2026 | 13.25 | 14.55 | 13.25 | 14.50 | 14.50 | 9.43% | 5,049 |
| Apr 8, 2026 | 13.25 | 13.60 | 13.25 | 13.25 | 13.25 | - | 873 |
| Apr 7, 2026 | 12.80 | 13.25 | 12.80 | 13.25 | 13.25 | 3.52% | 1,543 |
| Apr 2, 2026 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -2.29% | 362 |
| Apr 1, 2026 | 12.90 | 13.20 | 12.90 | 13.10 | 13.10 | 1.95% | 596 |
| Mar 31, 2026 | 13.00 | 13.05 | 12.85 | 12.85 | 12.85 | -1.15% | 263 |
| Mar 30, 2026 | 12.95 | 13.05 | 12.85 | 13.00 | 13.00 | -1.89% | 669 |
| Mar 27, 2026 | 13.20 | 13.30 | 13.20 | 13.25 | 13.25 | 0.38% | 40 |
| Mar 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 120 |
| Mar 25, 2026 | 13.30 | 13.35 | 13.10 | 13.30 | 13.30 | - | 1,076 |
| Mar 24, 2026 | 12.90 | 13.35 | 12.90 | 13.30 | 13.30 | 3.10% | 752 |
| Mar 23, 2026 | 12.85 | 12.90 | 12.80 | 12.90 | 12.90 | 0.39% | 768 |
| Mar 20, 2026 | 12.60 | 12.85 | 12.60 | 12.85 | 12.85 | 2.80% | 643 |
| Mar 19, 2026 | 12.40 | 12.50 | 12.25 | 12.50 | 12.50 | 0.81% | 1,918 |
| Mar 18, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | 0.40% | 723 |
| Mar 17, 2026 | 12.40 | 12.40 | 12.30 | 12.35 | 12.35 | -0.40% | 1,073 |
| Mar 16, 2026 | 12.65 | 12.65 | 12.35 | 12.40 | 12.40 | -1.98% | 973 |
| Mar 13, 2026 | 12.90 | 12.90 | 12.50 | 12.65 | 12.65 | -1.94% | 1,004 |
| Mar 12, 2026 | 12.65 | 13.00 | 12.65 | 12.90 | 12.90 | 2.38% | 1,333 |
| Mar 11, 2026 | 12.70 | 12.70 | 12.55 | 12.60 | 12.60 | -0.40% | 607 |
| Mar 10, 2026 | 12.55 | 12.65 | 12.50 | 12.65 | 12.65 | 0.80% | 534 |
| Mar 9, 2026 | 12.70 | 12.80 | 12.50 | 12.55 | 12.55 | -2.33% | 1,263 |
| Mar 6, 2026 | 12.80 | 12.90 | 12.80 | 12.85 | 12.85 | 0.39% | 558 |
| Mar 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% | 190 |
| Mar 4, 2026 | 12.65 | 12.85 | 12.35 | 12.75 | 12.75 | -3.41% | 4,434 |
| Mar 3, 2026 | 13.40 | 13.40 | 13.15 | 13.20 | 13.20 | -1.49% | 2,369 |
| Mar 2, 2026 | 13.45 | 13.55 | 13.35 | 13.40 | 13.40 | -1.47% | 1,344 |