Ikonisys S.A. (EPA:ALIKO)
France · Delayed Price · Currency is EUR 1.635
+0.035 (2.19%)
Feb 2, 2026, 11:22 AM CET
Ikonisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 13,535 |
| Jan 21, 2026 | 1.50 | 1.60 | 1.50 | 1.58 | 1.58 | 5.33% | 17,560 |
| Jan 20, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 7,077 |
| Jan 19, 2026 | 1.51 | 1.56 | 1.50 | 1.50 | 1.50 | -0.66% | 22,876 |
| Jan 16, 2026 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | -4.43% | 12,420 |
| Jan 15, 2026 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 4,776 |
| Jan 14, 2026 | 1.54 | 1.60 | 1.50 | 1.60 | 1.60 | 3.90% | 16,709 |
| Jan 13, 2026 | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | -1.28% | 20,547 |
| Jan 12, 2026 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -4.00% | 14,601 |
| Jan 9, 2026 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -2.11% | 5,506 |
| Jan 8, 2026 | 1.70 | 1.70 | 1.62 | 1.66 | 1.66 | -2.35% | 4,819 |
| Jan 7, 2026 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 5.26% | 33,206 |
| Jan 6, 2026 | 1.66 | 1.68 | 1.62 | 1.62 | 1.62 | -2.71% | 4,076 |
| Jan 5, 2026 | 1.65 | 1.66 | 1.62 | 1.66 | 1.66 | 2.79% | 11,235 |
| Jan 2, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 0.94% | 5,210 |
| Dec 31, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 36 |
| Dec 30, 2025 | 1.58 | 1.62 | 1.52 | 1.62 | 1.62 | 1.25% | 4,147 |
| Dec 29, 2025 | 1.59 | 1.64 | 1.50 | 1.60 | 1.60 | 0.95% | 21,528 |
| Dec 24, 2025 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -2.16% | 1,303 |
| Dec 23, 2025 | 1.65 | 1.67 | 1.59 | 1.62 | 1.62 | -1.82% | 10,690 |
| Dec 22, 2025 | 1.60 | 1.68 | 1.60 | 1.65 | 1.65 | 3.12% | 57,543 |
| Dec 19, 2025 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | 0.31% | 11,123 |
| Dec 18, 2025 | 1.62 | 1.69 | 1.57 | 1.60 | 1.60 | -0.31% | 15,775 |
| Dec 17, 2025 | 1.67 | 1.78 | 1.60 | 1.60 | 1.60 | -4.76% | 9,497 |
| Dec 16, 2025 | 1.53 | 1.68 | 1.43 | 1.68 | 1.68 | 9.09% | 17,994 |
| Dec 15, 2025 | 1.57 | 1.60 | 1.54 | 1.54 | 1.54 | 0.98% | 8,270 |
| Dec 12, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | - | 5,501 |
| Dec 11, 2025 | 1.57 | 1.60 | 1.53 | 1.53 | 1.53 | -2.56% | 12,495 |
| Dec 10, 2025 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | 2.29% | 4,588 |
| Dec 9, 2025 | 1.63 | 1.63 | 1.48 | 1.53 | 1.53 | -6.13% | 24,824 |
| Dec 8, 2025 | 1.70 | 1.78 | 1.60 | 1.63 | 1.63 | -3.83% | 29,932 |
| Dec 5, 2025 | 1.48 | 1.72 | 1.45 | 1.70 | 1.70 | 15.31% | 81,879 |
| Dec 4, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 6,433 |
| Dec 3, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 38,798 |
| Dec 2, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 9,171 |
| Dec 1, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 1,607 |
| Nov 28, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 2,957 |
| Nov 27, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 1,001 |
| Nov 26, 2025 | 1.42 | 1.50 | 1.42 | 1.42 | 1.42 | - | 40,047 |
| Nov 25, 2025 | 1.41 | 1.46 | 1.41 | 1.42 | 1.42 | 1.43% | 2,220 |
| Nov 24, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 551 |
| Nov 21, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 2,480 |
| Nov 20, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 1,769 |
| Nov 19, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -0.35% | 67 |