Catering International & Services Société Anonyme (EPA:ALCIS)
France · Delayed Price · Currency is EUR 20.20
0.00 (0.00%)
Aug 3, 2026, 10:03 AM CET
EPA:ALCIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 19.40 | 20.20 | 19.40 | 20.20 | 20.20 | 4.12% | 1,991 |
| Jul 30, 2026 | 18.60 | 19.50 | 18.50 | 19.40 | 19.40 | - | 4,226 |
| Jul 29, 2026 | 19.40 | 19.50 | 19.20 | 19.40 | 19.40 | - | 627 |
| Jul 28, 2026 | 19.20 | 19.50 | 19.20 | 19.40 | 19.40 | 1.04% | 567 |
| Jul 27, 2026 | 19.55 | 19.55 | 18.40 | 19.20 | 19.20 | -1.79% | 3,937 |
| Jul 24, 2026 | 19.75 | 19.90 | 19.50 | 19.55 | 19.55 | -0.76% | 1,334 |
| Jul 23, 2026 | 19.85 | 19.90 | 19.70 | 19.70 | 19.70 | -1.01% | 1,431 |
| Jul 22, 2026 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | -0.50% | 1,850 |
| Jul 21, 2026 | 20.30 | 20.40 | 19.60 | 20.00 | 20.00 | - | 3,471 |
| Jul 20, 2026 | 20.70 | 20.80 | 20.00 | 20.00 | 20.00 | -3.38% | 6,742 |
| Jul 17, 2026 | 20.20 | 20.70 | 20.20 | 20.70 | 20.70 | 3.50% | 2,308 |
| Jul 16, 2026 | 19.90 | 20.40 | 19.90 | 20.00 | 20.00 | 0.50% | 559 |
| Jul 15, 2026 | 20.10 | 20.60 | 19.90 | 19.90 | 19.90 | -0.50% | 4,299 |
| Jul 14, 2026 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | - | 260 |
| Jul 13, 2026 | 20.30 | 20.70 | 20.00 | 20.00 | 20.00 | -0.99% | 3,884 |
| Jul 10, 2026 | 20.40 | 20.50 | 20.00 | 20.20 | 20.20 | -0.98% | 423 |
| Jul 9, 2026 | 20.30 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | 1,121 |
| Jul 8, 2026 | 20.30 | 20.50 | 20.20 | 20.20 | 20.20 | - | 742 |
| Jul 7, 2026 | 20.40 | 20.50 | 20.20 | 20.20 | 20.20 | -0.49% | 1,773 |
| Jul 6, 2026 | 19.35 | 20.30 | 19.35 | 20.30 | 20.30 | 4.37% | 4,138 |
| Jul 3, 2026 | 19.60 | 19.90 | 19.30 | 19.45 | 19.45 | -2.51% | 1,392 |
| Jul 2, 2026 | 19.20 | 19.95 | 19.20 | 19.95 | 19.95 | 3.91% | 1,804 |
| Jul 1, 2026 | 19.95 | 20.00 | 18.85 | 19.20 | 19.20 | -2.78% | 3,871 |
| Jun 30, 2026 | 20.60 | 20.60 | 19.45 | 19.75 | 19.75 | -4.13% | 1,666 |
| Jun 29, 2026 | 20.00 | 20.60 | 19.20 | 20.60 | 20.60 | 3.00% | 4,500 |
| Jun 26, 2026 | 19.90 | 20.30 | 19.40 | 20.00 | 20.00 | 0.50% | 4,047 |
| Jun 25, 2026 | 20.40 | 20.70 | 18.40 | 19.90 | 19.90 | -3.40% | 12,755 |
| Jun 24, 2026 | 19.65 | 21.00 | 19.50 | 20.60 | 20.60 | 5.91% | 20,748 |
| Jun 23, 2026 | 19.50 | 19.90 | 19.50 | 19.75 | 19.45 | 1.80% | 4,057 |
| Jun 22, 2026 | 19.00 | 19.70 | 19.00 | 19.40 | 19.11 | 2.37% | 9,681 |
| Jun 19, 2026 | 18.85 | 18.95 | 18.75 | 18.95 | 18.66 | 0.53% | 967 |
| Jun 18, 2026 | 18.75 | 18.85 | 18.65 | 18.85 | 18.56 | 0.80% | 2,032 |
| Jun 17, 2026 | 18.70 | 18.70 | 18.35 | 18.70 | 18.42 | 3.89% | 7,084 |
| Jun 16, 2026 | 17.95 | 18.00 | 17.70 | 18.00 | 17.73 | 0.28% | 1,154 |
| Jun 15, 2026 | 17.90 | 18.00 | 17.90 | 17.95 | 17.68 | - | 1,024 |
| Jun 12, 2026 | 18.40 | 18.50 | 16.85 | 17.95 | 17.68 | -2.45% | 20,021 |
| Jun 11, 2026 | 18.70 | 18.70 | 18.40 | 18.40 | 18.12 | -1.60% | 662 |
| Jun 10, 2026 | 18.75 | 18.75 | 17.80 | 18.70 | 18.42 | -0.53% | 3,315 |
| Jun 9, 2026 | 18.80 | 18.80 | 18.50 | 18.80 | 18.51 | - | 7,249 |
| Jun 8, 2026 | 18.80 | 18.80 | 18.60 | 18.80 | 18.51 | - | 1,407 |
| Jun 5, 2026 | 18.50 | 18.80 | 18.50 | 18.80 | 18.51 | 1.08% | 7,186 |
| Jun 4, 2026 | 18.55 | 18.60 | 18.45 | 18.60 | 18.32 | -0.53% | 8,504 |
| Jun 3, 2026 | 18.20 | 18.70 | 18.00 | 18.70 | 18.42 | 2.75% | 3,063 |
| Jun 2, 2026 | 18.00 | 18.20 | 17.85 | 18.20 | 17.92 | - | 6,809 |
| Jun 1, 2026 | 18.00 | 18.20 | 17.85 | 18.20 | 17.92 | 1.11% | 6,068 |
| May 29, 2026 | 17.80 | 18.05 | 17.80 | 18.00 | 17.73 | 0.56% | 4,147 |
| May 28, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.63 | 0.56% | 1,213 |
| May 27, 2026 | 17.75 | 17.80 | 17.60 | 17.80 | 17.53 | 0.85% | 16,570 |
| May 26, 2026 | 17.75 | 17.75 | 17.60 | 17.65 | 17.38 | -0.84% | 1,456 |
| May 25, 2026 | 17.55 | 17.80 | 17.55 | 17.80 | 17.53 | 1.42% | 3,051 |