Catering International & Services Société Anonyme (EPA:ALCIS)
France · Delayed Price · Currency is EUR 20.10
-0.40 (-1.95%)
Oct 2, 2026, 5:35 PM CET
EPA:ALCIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19.90 | 20.10 | 19.25 | 20.10 | - | -1.95% | 2,563 |
| 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 |
| Aug 13, 2026 | 21.20 | 21.70 | 21.20 | 21.50 | 21.50 | -0.92% | 670 |
| Aug 12, 2026 | 22.10 | 22.10 | 20.80 | 21.70 | 21.70 | -4.41% | 5,411 |
| Aug 11, 2026 | 22.30 | 22.70 | 22.20 | 22.70 | 22.70 | 0.89% | 1,396 |
| Aug 10, 2026 | 22.30 | 22.60 | 22.20 | 22.50 | 22.50 | -0.88% | 2,012 |
| Aug 7, 2026 | 22.70 | 22.90 | 22.20 | 22.70 | 22.70 | - | 3,576 |
| Aug 6, 2026 | 21.90 | 22.70 | 21.90 | 22.70 | 22.70 | 4.61% | 8,120 |
| Aug 5, 2026 | 21.40 | 21.90 | 21.10 | 21.70 | 21.70 | 0.93% | 8,092 |
| Aug 4, 2026 | 20.40 | 22.10 | 20.40 | 21.50 | 21.50 | 6.97% | 11,218 |
| Aug 3, 2026 | 20.20 | 20.40 | 20.10 | 20.10 | 20.10 | -0.50% | 1,655 |
| 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 |