i2S SA (EPA:ALI2S)
France · Delayed Price · Currency is EUR 6.40
-0.50 (-7.25%)
At close: Dec 24, 2025
i2S SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 12, 2025 | 6.25 | 6.90 | 6.25 | 6.90 | 6.90 | 4.55% | 57 |
| Nov 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 76 |
| Nov 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 40 |
| Nov 6, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.40% | 45 |
| Nov 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -9.42% | 247 |
| Nov 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 31, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 356 |
| Oct 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.55% | 910 |
| Oct 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 114 |
| Oct 27, 2025 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | -3.65% | 150 |
| Oct 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 5.38% | 25 |
| Oct 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 4 |