i2S SA (EPA:ALI2S)
France · Delayed Price · Currency is EUR 6.50
0.00 (0.00%)
At close: Jan 30, 2026
i2S SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.10 | 6.50 | 6.10 | 6.50 | 6.50 | - | 2 |
| Jan 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.56% | 18 |
| Jan 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 33 |
| Jan 27, 2026 | 6.50 | 6.50 | 6.10 | 6.10 | 6.10 | -6.15% | 1,150 |
| Jan 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 25 |
| Jan 23, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | -2.90% | 217 |
| Jan 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | 22 |
| Jan 21, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -3.60% | 97 |
| Jan 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 12.10% | 11 |
| Jan 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -10.79% | 567 |
| Jan 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jan 15, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jan 14, 2026 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | -0.71% | 138 |
| Jan 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 1 |
| Jan 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 100 |
| Jan 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jan 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 20 |
| Jan 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jan 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | 1 |
| Jan 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.19% | 412 |
| Dec 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Dec 29, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | 5.47% | 612 |
| Dec 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -7.25% | 400 |
| Dec 23, 2025 | 6.25 | 6.90 | 6.25 | 6.90 | 6.90 | - | 40 |
| Dec 22, 2025 | 6.20 | 6.90 | 6.20 | 6.90 | 6.90 | -1.43% | 55 |
| Dec 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 10 |
| Dec 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 12 |
| Dec 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | 2 |
| Dec 1, 2025 | 5.75 | 6.75 | 5.75 | 6.75 | 6.75 | -2.17% | 204 |
| Nov 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |