i2S SA (EPA:ALI2S)
France · Delayed Price · Currency is EUR 6.45
+0.25 (4.03%)
Oct 16, 2026, 11:30 AM CET
i2S SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.03% | 199 |
| Oct 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 194 |
| Oct 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -5.38% | 310 |
| Oct 12, 2026 | 6.10 | 6.50 | 6.10 | 6.50 | 6.50 | -0.76% | 17 |
| Oct 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 1, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 30, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 29, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 211 |
| Sep 28, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50% | 930 |
| Sep 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | 250 |
| Sep 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | 18 |
| Sep 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | 75 |
| Sep 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | 600 |
| Sep 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 158 |
| Sep 11, 2026 | 6.50 | 6.50 | 6.15 | 6.15 | 6.15 | -3.15% | 60 |
| Sep 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 50 |
| Sep 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 30 |
| Aug 31, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 759 |
| Aug 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | 176 |
| Aug 26, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Aug 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 45 |
| Aug 24, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 100 |
| Aug 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | 2 |
| Aug 20, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | -3.05% | 224 |
| Aug 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Aug 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | 102 |
| Aug 17, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | -3.08% | 199 |
| Aug 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.56% | 2 |
| Aug 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.15% | 10 |
| Aug 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 211 |
| Aug 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |