Coil S.A./N.V. (EPA:ALCOI)
France · Delayed Price · Currency is EUR 1.190
0.00 (0.00%)
Sep 11, 2026, 9:15 AM CET
Coil S.A./N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 53 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 5 |
| Sep 9, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 340 |
| Sep 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 5 |
| Sep 7, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | - | 104 |
| Sep 4, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 509 |
| Sep 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 5 |
| Sep 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 6 |
| Sep 1, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 21 |
| Aug 31, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 0.86% | 164 |
| Aug 28, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 165 |
| Aug 27, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 209 |
| Aug 26, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 403 |
| Aug 25, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 74 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 80 |
| Aug 21, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | - | 58 |
| Aug 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 19, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | - | 108 |
| Aug 18, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | - | 157 |
| Aug 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 11 |
| Aug 13, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | - | 159 |
| Aug 12, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | - | 173 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 10, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | - | 221 |
| Aug 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 125 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 7,004 |
| Aug 5, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 9,296 |
| Aug 4, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | - | 718 |
| Aug 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 31, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 174 |
| Jul 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 8 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 16 |
| Jul 27, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 51 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 4 |
| Jul 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 5 |
| Jul 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 7 |
| Jul 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 8,004 |
| Jul 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 9 |
| Jul 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 7 |
| Jul 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 9 |
| Jul 15, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | - | 198 |
| Jul 14, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 4,444 |
| 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 |