Skip to main content
logo
Catering International & Services Société Anonyme (EPA:ALCIS)
France flag France · Delayed Price · Currency is EUR
19.75
+0.35 (1.80%)
Jun 23, 2026, 5:35 PM CET

EPA:ALCIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202619.5019.9019.5019.7519.451.80%4,057
Jun 22, 202619.0019.7019.0019.4019.112.37%9,681
Jun 19, 202618.8518.9518.7518.9518.660.53%967
Jun 18, 202618.7518.8518.6518.8518.560.80%2,032
Jun 17, 202618.7018.7018.3518.7018.423.89%7,084
Jun 16, 202617.9518.0017.7018.0017.730.28%1,154
Jun 15, 202617.9018.0017.9017.9517.68-1,024
Jun 12, 202618.4018.5016.8517.9517.68-2.45%20,021
Jun 11, 202618.7018.7018.4018.4018.12-1.60%662
Jun 10, 202618.7518.7517.8018.7018.42-0.53%3,315
Jun 9, 202618.8018.8018.5018.8018.51-7,249
Jun 8, 202618.8018.8018.6018.8018.51-1,407
Jun 5, 202618.5018.8018.5018.8018.511.08%7,186
Jun 4, 202618.5518.6018.4518.6018.32-0.53%8,504
Jun 3, 202618.2018.7018.0018.7018.422.75%3,063
Jun 2, 202618.0018.2017.8518.2017.92-6,809
Jun 1, 202618.0018.2017.8518.2017.921.11%6,068
May 29, 202617.8018.0517.8018.0017.730.56%4,147
May 28, 202617.8017.9017.8017.9017.630.56%1,213
May 27, 202617.7517.8017.6017.8017.530.85%16,570
May 26, 202617.7517.7517.6017.6517.38-0.84%1,456
May 25, 202617.5517.8017.5517.8017.531.42%3,051
May 22, 202617.2517.7517.1017.5517.282.63%20,097
May 21, 202616.8017.5016.7017.1016.843.64%21,507
May 20, 202617.1017.4816.5016.5016.25-4.62%3,907
May 19, 202617.2017.3017.1517.3017.040.58%62,643
May 18, 202617.1517.3017.0017.2016.94-1.43%1,108
May 15, 202617.3517.4517.0017.4517.180.58%960
May 14, 202617.2017.3516.4517.3517.090.87%824
May 13, 202617.1017.3017.0017.2016.94-2,544
May 12, 202617.2017.2517.1017.2016.940.88%2,418
May 11, 202617.0017.2017.0017.0516.79-2,100
May 8, 202616.9517.0516.9517.0516.790.89%1,451
May 7, 202616.9016.9016.3016.9016.64-2,861
May 6, 202617.1517.2016.8516.9016.64-1.46%3,088
May 5, 202617.0517.1516.6017.1516.890.59%1,668
May 4, 202616.8517.2016.8517.0516.791.49%3,859
Apr 30, 202616.7517.0016.5516.8016.540.30%2,264
Apr 29, 202615.8516.7515.8516.7516.506.01%6,629
Apr 28, 202615.5515.9015.5515.8015.561.61%1,670
Apr 27, 202615.4515.5515.3015.5515.311.30%2,960
Apr 24, 202615.4515.4515.3515.3515.12-0.65%337
Apr 23, 202615.4515.4515.3515.4515.22-1,121
Apr 22, 202615.4015.5015.3015.4515.22-0.32%579
Apr 21, 202615.9015.9015.2515.5015.26-2.52%2,118
Apr 20, 202616.0016.1015.7015.9015.661.27%4,419
Apr 17, 202615.7515.8015.5015.7015.461.95%4,220
Apr 16, 202615.0515.7014.8515.4015.171.99%7,595
Apr 15, 202614.8516.0014.8515.1014.876.34%29,910
Apr 14, 202614.1014.3014.0014.2013.980.71%2,272