Ikonisys S.A. (EPA:ALIKO)
France · Delayed Price · Currency is EUR 1.450
+0.010 (0.69%)
Nov 10, 2025, 5:23 PM CET
Ikonisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 6,385 |
| Nov 7, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 24 |
| Nov 6, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | 732 |
| Nov 5, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | - | 1,266 |
| Nov 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 87 |
| Nov 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 218 |
| Oct 31, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 301 |
| Oct 30, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 8,920 |
| Oct 29, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 13,039 |
| Oct 28, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 37,562 |
| Oct 27, 2025 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | 2.07% | 16,848 |
| Oct 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,564 |
| Oct 23, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 2,163 |
| Oct 22, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | -1.99% | 3,727 |
| Oct 21, 2025 | 1.51 | 1.51 | 1.47 | 1.51 | 1.51 | - | 9,156 |
| Oct 20, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 1,152 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 3,459 |
| Oct 16, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 4,171 |
| Oct 15, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 3,026 |
| Oct 14, 2025 | 1.52 | 1.53 | 1.44 | 1.50 | 1.50 | -1.32% | 5,493 |
| Oct 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 2,139 |
| Oct 10, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 4,202 |
| Oct 9, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 8,515 |
| Oct 8, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 3.45% | 5,699 |
| Oct 7, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 7,619 |
| Oct 6, 2025 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | - | 21,948 |
| Oct 3, 2025 | 1.44 | 1.52 | 1.39 | 1.50 | 1.50 | 3.45% | 7,320 |
| Oct 2, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 1,827 |
| Oct 1, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 352 |
| Sep 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 23,174 |
| Sep 29, 2025 | 1.49 | 1.54 | 1.40 | 1.45 | 1.45 | -4.61% | 18,800 |
| Sep 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |