Coil S.A./N.V. (EPA:ALCOI)
France · Delayed Price · Currency is EUR 1.190
0.00 (0.00%)
Jun 24, 2026, 9:00 AM CET
Coil S.A./N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 12 |
| Apr 30, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 1,265 |
| Apr 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 13 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 54 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 236 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5 |
| Apr 21, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 205 |
| Apr 20, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 58 |
| Apr 17, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 34 |
| Apr 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 7 |
| Apr 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 2,786 |