i2S SA (EPA:ALI2S)
France · Delayed Price · Currency is EUR 6.50
+0.15 (2.36%)
Aug 21, 2026, 11:30 AM CET
i2S SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 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 | - | - |
| Aug 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 280 |
| Aug 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 350 |
| Aug 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 5.79% | 2 |
| Aug 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Aug 3, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 45 |
| Jul 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 16 |
| Jul 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | 158 |
| Jul 28, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jul 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jul 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | 25 |
| Jul 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 36 |
| Jul 17, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 7.56% | 1,350 |
| Jul 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | 142 |
| Jul 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 300 |
| Jul 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -5.65% | 75 |
| Jul 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 20 |
| Jul 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | 52 |
| Jun 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -8.06% | 80 |
| Jun 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 32 |
| Jun 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 339 |
| Jun 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 20 |
| Jun 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 197 |
| Jun 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 10 |
| Jun 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 218 |
| Jun 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 18 |