Ikonisys S.A. (EPA:ALIKO)
France · Delayed Price · Currency is EUR 1.470
+0.020 (1.38%)
Oct 2, 2026, 5:25 PM CET
Ikonisys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | -4.05% | 9,005 |
| Sep 1, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -2.63% | 347 |
| Aug 31, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 4.11% | 4,595 |
| Aug 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 377 |
| Aug 27, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 514 |
| Aug 26, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 2.82% | 2,737 |
| Aug 25, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -2.74% | 4,735 |
| Aug 24, 2026 | 1.52 | 1.52 | 1.42 | 1.46 | 1.46 | -5.19% | 4,146 |
| Aug 21, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | 278 |
| Aug 20, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | - | 5,217 |
| Aug 19, 2026 | 1.44 | 1.58 | 1.44 | 1.52 | 1.52 | 4.11% | 9,614 |
| Aug 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 69 |
| Aug 17, 2026 | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | 2.82% | 3,434 |
| Aug 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 99 |
| Aug 13, 2026 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | 1.41% | 461 |
| Aug 12, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -2.74% | 1,000 |
| Aug 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 25 |
| Aug 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 184 |
| Aug 7, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 1,975 |
| Aug 6, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 3,314 |
| Aug 5, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -6.67% | 3,937 |
| Aug 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |