Catering International & Services Société Anonyme (EPA:ALCIS)
France · Delayed Price · Currency is EUR 17.40
+0.15 (0.87%)
Nov 11, 2026, 5:35 PM CET
EPA:ALCIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.20 | 17.40 | 17.15 | 17.40 | 17.40 | 0.87% | 270 |
| Nov 10, 2026 | 17.40 | 17.40 | 17.15 | 17.25 | 17.25 | -1.15% | 809 |
| Nov 9, 2026 | 17.50 | 17.65 | 17.20 | 17.45 | 17.45 | -2.24% | 2,667 |
| Nov 6, 2026 | 17.85 | 18.05 | 17.85 | 17.85 | 17.85 | -0.28% | 27 |
| Nov 5, 2026 | 18.15 | 18.20 | 17.90 | 17.90 | 17.90 | -2.19% | 2,069 |
| Nov 4, 2026 | 18.85 | 18.85 | 18.30 | 18.30 | 18.30 | -3.68% | 1,691 |
| Nov 3, 2026 | 19.15 | 19.15 | 19.00 | 19.00 | 19.00 | -0.52% | 243 |
| Nov 2, 2026 | 19.20 | 19.20 | 18.60 | 19.10 | 19.10 | -0.52% | 1,200 |
| Oct 30, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -1.03% | 2,074 |
| Oct 29, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -0.51% | 1,707 |
| Oct 28, 2026 | 19.45 | 20.00 | 19.45 | 19.50 | 19.50 | 0.26% | 3,966 |
| Oct 27, 2026 | 19.40 | 19.50 | 19.35 | 19.45 | 19.45 | 0.78% | 808 |
| Oct 26, 2026 | 19.30 | 19.35 | 18.95 | 19.30 | 19.30 | 2.39% | 3,529 |
| Oct 23, 2026 | 19.00 | 19.00 | 18.65 | 18.85 | 18.85 | -0.79% | 2,373 |
| 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 |