Ikonisys S.A. (EPA:ALIKO)
France · Delayed Price · Currency is EUR 1.550
-0.040 (-2.52%)
Jun 3, 2026, 5:27 PM CET
Ikonisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -2.52% | 1,061 |
| Jun 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 12 |
| Jun 1, 2026 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 1,998 |
| May 29, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 2,288 |
| May 28, 2026 | 1.62 | 1.62 | 1.53 | 1.60 | 1.60 | -1.23% | 13,307 |
| May 27, 2026 | 1.54 | 1.65 | 1.52 | 1.62 | 1.62 | 4.52% | 18,512 |
| May 26, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | - | 40,687 |
| May 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 7 |
| May 22, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 979 |
| May 21, 2026 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -1.90% | 41,654 |
| May 20, 2026 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | 3.95% | 8,924 |
| May 19, 2026 | 1.51 | 1.55 | 1.49 | 1.52 | 1.52 | 4.83% | 5,621 |
| May 18, 2026 | 1.37 | 1.49 | 1.37 | 1.45 | 1.45 | 5.07% | 2,600 |
| May 15, 2026 | 1.47 | 1.56 | 1.38 | 1.38 | 1.38 | -6.12% | 17,492 |
| May 14, 2026 | 1.47 | 1.47 | 1.40 | 1.47 | 1.47 | - | 5,998 |
| May 13, 2026 | 1.38 | 1.47 | 1.36 | 1.47 | 1.47 | 6.52% | 2,694 |
| May 12, 2026 | 1.50 | 1.52 | 1.36 | 1.38 | 1.38 | -1.43% | 35,876 |
| May 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,103 |
| May 8, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 351 |
| May 7, 2026 | 1.40 | 1.42 | 1.36 | 1.42 | 1.42 | 1.43% | 4,568 |
| May 6, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | 7,168 |
| May 5, 2026 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 6,242 |
| May 4, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 102 |
| Apr 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1 |
| Apr 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 5,001 |
| Apr 28, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 1,759 |
| Apr 27, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -1.41% | 1,706 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -2.07% | 1,628 |
| Apr 23, 2026 | 1.40 | 1.49 | 1.40 | 1.45 | 1.45 | 3.57% | 8,893 |
| Apr 22, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 6,201 |
| Apr 21, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 3,912 |
| Apr 20, 2026 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 0.71% | 13,922 |
| Apr 17, 2026 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | -0.70% | 7,381 |
| Apr 16, 2026 | 1.42 | 1.45 | 1.38 | 1.42 | 1.42 | - | 3,531 |
| Apr 15, 2026 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | - | 11,392 |
| Apr 14, 2026 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | - | 1,714 |
| Apr 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,491 |
| Apr 10, 2026 | 1.40 | 1.42 | 1.36 | 1.42 | 1.42 | - | 5,812 |
| Apr 9, 2026 | 1.42 | 1.42 | 1.36 | 1.42 | 1.42 | -1.39% | 4,798 |
| Apr 8, 2026 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | - | 11,211 |
| Apr 7, 2026 | 1.40 | 1.44 | 1.36 | 1.44 | 1.44 | - | 8,340 |
| 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 |