i2S SA (EPA:ALI2S)
France · Delayed Price · Currency is EUR 6.25
-0.10 (-1.57%)
Jun 3, 2026, 4:30 PM CET
i2S SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | 12 |
| Jun 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 29, 2026 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | -3.15% | 46 |
| May 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.16% | 20 |
| May 27, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | - | 2 |
| May 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | - | 21 |
| May 25, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.34 | -2.27% | 7 |
| May 22, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.49 | 6.45% | 81 |
| May 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | - | - |
| May 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | - | - |
| May 19, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.09 | -4.62% | 113 |
| May 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | - |
| May 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | 112 |
| May 14, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.39 | -2.26% | 6 |
| May 13, 2026 | 6.20 | 6.65 | 6.20 | 6.65 | 6.54 | -0.75% | 405 |
| May 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | - | 25 |
| May 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | - | - |
| May 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | 3.08% | 2 |
| May 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | 9 |
| May 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | 100 |
| May 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | 340 |
| May 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | 77 |
| Apr 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | - |
| Apr 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | - |
| Apr 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | - |
| Apr 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | - |
| Apr 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | - |
| Apr 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | 2 |
| Apr 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | - |
| Apr 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | 25 |
| Apr 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | - |
| Apr 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | - |
| Apr 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | - |
| Apr 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | 15 |
| Apr 14, 2026 | 6.05 | 6.50 | 6.05 | 6.50 | 6.39 | - | 21 |
| Apr 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | 76 |
| Apr 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | 30 |
| Apr 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | - |
| Apr 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | - |
| Apr 7, 2026 | 6.00 | 6.50 | 6.00 | 6.50 | 6.39 | 2.36% | 324 |
| Apr 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | - | - |
| Apr 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | - | - |
| Mar 31, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | - | - |
| Mar 30, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | - | - |
| Mar 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | - | - |
| Mar 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | - | - |
| Mar 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | - | 110 |
| Mar 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | - | - |
| Mar 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | - | - |
| Mar 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | - | - |