Coil S.A./N.V. (EPA:ALCOI)
France · Delayed Price · Currency is EUR 1.170
-0.020 (-1.68%)
Jul 14, 2026, 10:47 AM CET
Coil S.A./N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 27 |
| Jul 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 9 |
| Jul 9, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 223 |
| Jul 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 37 |
| Jul 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 257 |
| Jul 6, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 209 |
| Jul 3, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 289 |
| Jul 2, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 232 |
| Jul 1, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 348 |
| Jun 30, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 366 |
| Jun 29, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 1,359 |
| Jun 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 6 |
| Jun 25, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 253 |
| Jun 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 7 |
| Jun 23, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 506 |
| Jun 22, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 167 |
| Jun 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 7 |
| Jun 18, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 207 |
| Jun 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 9 |
| Jun 16, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 32 |
| Jun 15, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 137 |
| Jun 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 17 |
| Jun 11, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 3,962 |
| Jun 10, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 960 |
| Jun 9, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 62 |
| Jun 8, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 3,495 |
| Jun 5, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 113 |
| Jun 4, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 45 |
| Jun 3, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 52 |
| Jun 2, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 2,404 |
| Jun 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| May 29, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 664 |
| May 28, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 142 |
| May 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 11 |
| May 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 15 |
| May 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 30 |
| May 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,297 |
| May 21, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 2,516 |
| May 20, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 413 |
| May 19, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 66 |
| May 18, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 57 |
| May 15, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 9,307 |
| May 14, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 42 |
| May 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,324 |
| May 12, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 1,551 |
| May 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 120 |
| May 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 5 |
| May 7, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 21 |
| May 6, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 2,032 |
| May 5, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 183 |