i2S SA (EPA:ALI2S)
France · Delayed Price · Currency is EUR 6.85
0.00 (0.00%)
Sep 11, 2025, 4:34 PM CET
i2S SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 11, 2025 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | -1.44% | 46 |
| Sep 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 10.32% | 2 |
| Sep 5, 2025 | 6.80 | 6.80 | 6.30 | 6.30 | 6.30 | -7.35% | 412 |
| Sep 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.90% | 2 |
| Sep 1, 2025 | 6.90 | 7.15 | 6.90 | 7.15 | 7.15 | -1.38% | 12 |
| Aug 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 11.54% | 1 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -10.34% | 40 |
| Aug 26, 2025 | 6.50 | 7.25 | 6.50 | 7.25 | 7.25 | -0.68% | 501 |
| Aug 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 15 |
| Aug 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | 1 |
| Aug 19, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 15 |
| Aug 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -6.85% | 21 |
| Aug 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 3 |
| Aug 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | 1 |
| Aug 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.41% | 19 |
| Aug 6, 2025 | 7.30 | 7.30 | 6.80 | 6.80 | 6.80 | -6.85% | 47 |
| Aug 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.35% | 1 |
| Aug 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -7.48% | 20 |
| Jul 31, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 25, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.76% | 500 |
| Jul 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | 1 |
| Jul 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 262 |
| Jul 21, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -3.55% | 220 |
| Jul 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 15, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | - | 21 |
| Jul 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.44% | 1 |
| Jul 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.93% | 15 |