Coil S.A./N.V. (EPA:ALCOI)
France · Delayed Price · Currency is EUR 1.160
-0.030 (-2.52%)
Aug 21, 2026, 5:01 PM CET
Coil S.A./N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |