Coil S.A./N.V. (EPA:ALCOI)
France · Delayed Price · Currency is EUR 1.160
-0.030 (-2.52%)
Nov 12, 2026, 10:14 AM CET
Coil S.A./N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 201 |
| Nov 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1 |
| Nov 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 67 |
| Nov 9, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 13,987 |
| Nov 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1 |
| Nov 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1 |
| Nov 4, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 523 |
| Nov 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 86 |
| Nov 2, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 215 |
| Oct 30, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | - | 318 |
| Oct 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1 |
| Oct 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1 |
| Oct 27, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 1,136 |
| Oct 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2 |
| Oct 23, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 307 |
| Oct 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2 |
| Oct 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 56 |
| Oct 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2 |
| Oct 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2 |
| Oct 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3 |
| Oct 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3 |
| Oct 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 17 |
| Oct 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 4 |
| Oct 12, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 184 |
| Oct 9, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 11 |
| Oct 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 5 |
| Oct 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 7 |
| Oct 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 38 |
| Oct 5, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 178 |
| Oct 2, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 831 |
| Oct 1, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 195 |
| Sep 30, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 378 |
| Sep 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 5 |
| Sep 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 7 |
| Sep 25, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 47 |
| Sep 24, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 67 |
| Sep 23, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 207 |
| Sep 22, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 114 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 300 |
| Sep 18, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 2,392 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 9 |
| Sep 16, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 1,578 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 59 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 109 |
| 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 |