Coil S.A./N.V. (EPA:ALCOI)
France · Delayed Price · Currency is EUR 1.180
0.00 (0.00%)
Feb 2, 2026, 9:00 AM CET
Coil S.A./N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 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 |
| Jan 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |
| Jan 21, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 301 |
| Jan 20, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | -0.83% | 329 |
| Jan 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1 |
| Jan 16, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 49 |
| Jan 15, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | - | 831 |
| Jan 14, 2026 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | -0.83% | 1,520 |
| Jan 13, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 449 |
| Jan 12, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 73 |
| Jan 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1 |
| Jan 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 1 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1 |
| Jan 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 40 |
| Jan 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1 |
| Jan 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 27 |
| Dec 31, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 451 |
| Dec 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 1 |
| Dec 29, 2025 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | -3.17% | 5,141 |
| Dec 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1 |
| Dec 23, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 469 |
| Dec 22, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 1,760 |
| Dec 19, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 3,070 |
| Dec 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,521 |
| Dec 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1 |
| Dec 16, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 3,088 |
| Dec 15, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 862 |
| Dec 12, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 6 |
| Dec 11, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 5,126 |
| Dec 10, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 77 |
| Dec 9, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1 |
| Dec 8, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 472 |
| Dec 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1 |
| Dec 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1,001 |
| Dec 3, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 81 |
| Dec 2, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1 |
| Dec 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1 |
| Nov 28, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 592 |
| Nov 27, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 211 |
| Nov 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1 |
| Nov 25, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 1,015 |
| Nov 24, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 203 |
| Nov 21, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | 150 |
| Nov 20, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 101 |