Ikonisys S.A. (EPA:ALIKO)
France · Delayed Price · Currency is EUR 1.605
-0.015 (-0.93%)
At close: Feb 20, 2026
Ikonisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |