Ikonisys S.A. (EPA:ALIKO)
France · Delayed Price · Currency is EUR 1.440
0.00 (0.00%)
Apr 2, 2026, 4:27 PM CET
Ikonisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | - | 9,050 |
| Apr 1, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 2,156 |
| Mar 31, 2026 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 12,141 |
| Mar 30, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 1,011 |
| Mar 27, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.01% | 1,080 |
| Mar 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1 |
| Mar 25, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -1.64% | 3,044 |
| Mar 24, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 10,963 |
| Mar 23, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 33,669 |
| Mar 20, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 29,413 |
| Mar 19, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.01% | 18,067 |
| Mar 18, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.34% | 1,955 |
| Mar 17, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 4,215 |
| Mar 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 551 |
| Mar 13, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 5,002 |
| Mar 12, 2026 | 1.48 | 1.52 | 1.42 | 1.46 | 1.46 | -1.35% | 26,499 |
| Mar 11, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 5,616 |
| Mar 10, 2026 | 1.52 | 1.54 | 1.48 | 1.52 | 1.52 | - | 5,331 |
| Mar 9, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | -1.30% | 16,670 |
| Mar 6, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -1.28% | 1,640 |
| Mar 5, 2026 | 1.63 | 1.63 | 1.53 | 1.56 | 1.56 | -4.29% | 11,509 |
| Mar 4, 2026 | 1.50 | 1.63 | 1.50 | 1.63 | 1.63 | 8.67% | 27,912 |
| Mar 3, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 6,228 |
| Mar 2, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -3.80% | 19,456 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -0.94% | 5,026 |
| Feb 26, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -4.78% | 57,339 |
| Feb 25, 2026 | 1.66 | 1.68 | 1.60 | 1.68 | 1.68 | 2.76% | 8,697 |
| Feb 24, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 56,059 |
| Feb 23, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -0.31% | 7,511 |
| Feb 20, 2026 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -0.93% | 7,324 |
| Feb 19, 2026 | 1.62 | 1.72 | 1.62 | 1.62 | 1.62 | 1.25% | 18,177 |
| Feb 18, 2026 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | -1.23% | 16,582 |
| Feb 17, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 4.52% | 23,686 |
| Feb 16, 2026 | 1.60 | 1.68 | 1.55 | 1.55 | 1.55 | -3.13% | 8,829 |
| Feb 13, 2026 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | - | 1,736 |
| Feb 12, 2026 | 1.59 | 1.63 | 1.56 | 1.60 | 1.60 | 0.63% | 12,979 |
| Feb 11, 2026 | 1.55 | 1.64 | 1.55 | 1.59 | 1.59 | 2.58% | 23,433 |
| Feb 10, 2026 | 1.61 | 1.64 | 1.55 | 1.55 | 1.55 | -3.73% | 23,164 |
| Feb 9, 2026 | 1.64 | 1.66 | 1.61 | 1.61 | 1.61 | -1.83% | 19,812 |
| Feb 6, 2026 | 1.60 | 1.84 | 1.60 | 1.64 | 1.64 | 2.50% | 76,955 |
| Feb 5, 2026 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -2.14% | 23,315 |
| Feb 4, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.19% | 15,809 |
| Feb 3, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 16,928 |
| Feb 2, 2026 | 1.64 | 1.70 | 1.60 | 1.63 | 1.63 | 1.87% | 36,659 |
| Jan 30, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | 0.63% | 12,748 |
| Jan 29, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | 19,106 |
| Jan 28, 2026 | 1.60 | 1.62 | 1.57 | 1.61 | 1.61 | 0.63% | 29,281 |
| Jan 27, 2026 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | - | 13,528 |
| Jan 26, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | - | 28,726 |
| Jan 23, 2026 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | - | 34,543 |