i2S SA (EPA:ALI2S)
France · Delayed Price · Currency is EUR 6.50
0.00 (0.00%)
Oct 16, 2025, 4:30 PM CET
i2S SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.14% | 200 |
| Oct 14, 2025 | 6.40 | 7.00 | 6.40 | 7.00 | 7.00 | 1.45% | 12 |
| Oct 13, 2025 | 6.40 | 6.90 | 6.40 | 6.90 | 6.90 | 7.81% | 6 |
| Oct 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 45 |
| Oct 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 7, 2025 | 7.00 | 7.00 | 6.40 | 6.40 | 6.40 | -7.91% | 8 |
| Oct 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 8.59% | 120 |
| Oct 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -11.11% | 30 |
| Oct 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 6.67% | 2 |
| Sep 29, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 50 |
| Sep 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -5.56% | 4 |
| Sep 24, 2025 | 6.60 | 7.20 | 6.60 | 7.20 | 7.20 | -1.37% | 79 |
| Sep 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 14.06% | 402 |
| Sep 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -6.57% | 12 |
| Sep 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| 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 |