Coil S.A./N.V. (EPA:ALCOI)
France · Delayed Price · Currency is EUR 1.200
-0.010 (-0.83%)
Apr 2, 2026, 5:19 PM CET
Coil S.A./N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 76 |
| Apr 1, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 1,077 |
| Mar 31, 2026 | 1.18 | 1.25 | 1.18 | 1.18 | 1.18 | - | 6,457 |
| Mar 30, 2026 | 1.18 | 1.25 | 1.18 | 1.18 | 1.18 | -0.84% | 8,276 |
| Mar 27, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 51 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 9 |
| Mar 25, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 347 |
| Mar 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 17 |
| Mar 23, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 67 |
| Mar 20, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 466 |
| Mar 19, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 3,286 |
| Mar 18, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 14 |
| Mar 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 21 |
| Mar 16, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | - | 539 |
| Mar 13, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | - | 170 |
| Mar 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 11, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | -0.81% | 267 |
| Mar 10, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 329 |
| Mar 9, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | - | 267 |
| Mar 6, 2026 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -0.81% | 86 |
| Mar 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 330 |
| Mar 4, 2026 | 1.26 | 1.26 | 1.18 | 1.24 | 1.24 | -1.59% | 2,483 |
| Mar 3, 2026 | 1.28 | 1.28 | 1.18 | 1.26 | 1.26 | -1.56% | 2,208 |
| Mar 2, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 2,508 |
| Feb 27, 2026 | 1.18 | 1.27 | 1.18 | 1.27 | 1.27 | 7.63% | 28,752 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 9 |
| Feb 25, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 211 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 53 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 855 |
| Feb 20, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 29 |
| Feb 19, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 235 |
| Feb 18, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 301 |
| Feb 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 830 |
| Feb 16, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 1,657 |
| Feb 13, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 178 |
| Feb 12, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 544 |
| Feb 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |
| Feb 10, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 216 |
| Feb 9, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | - | 97 |
| Feb 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 21 |
| Feb 5, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 127 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |
| Feb 3, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | - | 59 |
| Feb 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |
| Jan 30, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 301 |
| Jan 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 91 |
| Jan 28, 2026 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | -0.85% | 183 |
| Jan 27, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 335 |
| Jan 26, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 1,541 |
| Jan 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |