i2S SA (EPA:ALI2S)
France · Delayed Price · Currency is EUR 6.05
+0.05 (0.83%)
Aug 3, 2026, 11:30 AM CET
i2S SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 222 |
| Jun 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | 350 |
| Jun 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 5 |
| Jun 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.16% | 9 |
| Jun 4, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.39 | 4.00% | 65 |
| Jun 3, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.14 | -1.57% | 11 |
| Jun 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | 3.25% | 12 |
| Jun 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.05 | - | - |
| May 29, 2026 | 6.35 | 6.35 | 6.15 | 6.15 | 6.05 | -3.15% | 46 |
| May 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | -1.55% | 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 |