i2S SA (EPA:ALI2S)
France · Delayed Price · Currency is EUR 6.35
0.00 (0.00%)
At close: Mar 13, 2026
i2S SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 6, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 10.43% | 15 |
| Feb 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -10.16% | 721 |
| Feb 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 9.40% | 1 |
| Feb 20, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | -8.59% | 1,200 |
| Feb 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.07% | 218 |
| Feb 18, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Feb 17, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 0.82% | 454 |
| Feb 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -5.43% | 1 |
| Feb 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Feb 12, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Feb 11, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Feb 10, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Feb 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Feb 6, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 88 |
| Feb 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 5.69% | 100 |
| Feb 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Feb 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -5.38% | 200 |
| 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 |