Ikonisys S.A. (EPA:ALIKO)
France · Delayed Price · Currency is EUR 1.470
0.00 (0.00%)
May 14, 2026, 5:35 PM CET
Ikonisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 29,413 |
| Mar 19, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.01% | 18,067 |
| Mar 18, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.34% | 1,955 |
| Mar 17, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 4,215 |
| Mar 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 551 |
| Mar 13, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 5,002 |
| Mar 12, 2026 | 1.48 | 1.52 | 1.42 | 1.46 | 1.46 | -1.35% | 26,499 |
| Mar 11, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 5,616 |
| Mar 10, 2026 | 1.52 | 1.54 | 1.48 | 1.52 | 1.52 | - | 5,331 |
| Mar 9, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | -1.30% | 16,670 |
| Mar 6, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -1.28% | 1,640 |
| Mar 5, 2026 | 1.63 | 1.63 | 1.53 | 1.56 | 1.56 | -4.29% | 11,509 |
| Mar 4, 2026 | 1.50 | 1.63 | 1.50 | 1.63 | 1.63 | 8.67% | 27,912 |
| Mar 3, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 6,228 |
| Mar 2, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -3.80% | 19,456 |