Ikonisys S.A. (EPA:ALIKO)
France · Delayed Price · Currency is EUR 1.410
0.00 (0.00%)
Nov 11, 2026, 3:07 PM CET
Ikonisys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 5 |
| Nov 10, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | - | 344 |
| Nov 9, 2026 | 1.40 | 1.41 | 1.36 | 1.41 | 1.41 | 0.71% | 410 |
| Nov 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 6 |
| Nov 4, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 88 |
| Nov 3, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 637 |
| Nov 2, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 232 |
| Oct 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 44 |
| Oct 29, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 3,334 |
| Oct 28, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 5.26% | 1,947 |
| Oct 27, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -3.62% | 6,542 |
| Oct 26, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 2,521 |
| Oct 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 168 |
| Oct 22, 2026 | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | -2.13% | 1,482 |
| Oct 21, 2026 | 1.40 | 1.41 | 1.35 | 1.41 | 1.41 | - | 2,314 |
| Oct 20, 2026 | 1.43 | 1.43 | 1.36 | 1.41 | 1.41 | -1.40% | 1,777 |
| Oct 19, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 349 |
| Oct 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 10 |
| Oct 15, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 14, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -2.08% | 190 |
| Oct 13, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 303 |
| Oct 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 445 |
| Oct 9, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.78% | 2,001 |
| Oct 8, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 305 |
| Oct 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 1,010 |
| Oct 6, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 4,177 |
| Oct 5, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -1.36% | 3,288 |
| Oct 2, 2026 | 1.44 | 1.47 | 1.40 | 1.47 | 1.47 | 1.38% | 11,547 |
| Oct 1, 2026 | 1.40 | 1.45 | 1.35 | 1.45 | 1.45 | 3.57% | 13,490 |
| Sep 30, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 3,136 |
| Sep 29, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 2,689 |
| Sep 28, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 810 |
| Sep 25, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 5,112 |
| Sep 24, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 569 |
| Sep 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 205 |
| Sep 22, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 1,079 |
| Sep 21, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.90% | 5,931 |
| Sep 18, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 1,791 |
| Sep 17, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | - | 2,144 |
| Sep 16, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 1,401 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | - | 9,339 |
| Sep 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 11, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | - | 4,685 |
| Sep 10, 2026 | 1.38 | 1.40 | 1.34 | 1.40 | 1.40 | - | 2,690 |
| Sep 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 8, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 244 |
| Sep 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 2,500 |
| Sep 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 5,201 |
| Sep 3, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 8,028 |