Coil S.A./N.V. (EPA:ALCOI)
France · Delayed Price · Currency is EUR 1.200
0.00 (0.00%)
May 22, 2026, 4:18 PM CET
Coil S.A./N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 1 |
| 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 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 9 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 221 |
| Apr 9, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 161 |
| Apr 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 32 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 35 |
| 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 |