IT Link SA (EPA:ALITL)
France · Delayed Price · Currency is EUR 22.90
-0.30 (-1.29%)
At close: Nov 28, 2025
IT Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.20 | 23.20 | 22.90 | 22.90 | 22.90 | -1.29% | 874 |
| Nov 27, 2025 | 22.20 | 23.20 | 22.20 | 23.20 | 23.20 | 4.50% | 1,075 |
| Nov 26, 2025 | 22.20 | 22.60 | 22.10 | 22.20 | 22.20 | - | 568 |
| Nov 25, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 1.83% | 472 |
| Nov 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 139 |
| Nov 21, 2025 | 21.80 | 21.80 | 21.00 | 21.80 | 21.80 | - | 1,320 |
| Nov 20, 2025 | 21.70 | 21.80 | 21.30 | 21.80 | 21.80 | 0.46% | 1,068 |
| Nov 19, 2025 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -1.36% | 581 |
| Nov 18, 2025 | 22.80 | 22.80 | 20.60 | 22.00 | 22.00 | -3.93% | 3,562 |
| Nov 17, 2025 | 22.40 | 22.90 | 22.00 | 22.90 | 22.90 | 2.23% | 947 |
| Nov 14, 2025 | 23.00 | 23.00 | 22.00 | 22.40 | 22.40 | -3.86% | 3,292 |
| Nov 13, 2025 | 23.40 | 23.50 | 23.30 | 23.30 | 23.30 | -0.43% | 429 |
| Nov 12, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.74% | 1,234 |
| Nov 11, 2025 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | - | 250 |
| Nov 10, 2025 | 22.80 | 23.20 | 22.70 | 23.00 | 23.00 | 1.32% | 1,375 |
| Nov 7, 2025 | 23.30 | 23.30 | 22.70 | 22.70 | 22.70 | -2.58% | 510 |
| Nov 6, 2025 | 22.40 | 23.50 | 22.30 | 23.30 | 23.30 | 4.02% | 1,380 |
| Nov 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 60 |
| Nov 4, 2025 | 22.80 | 22.80 | 22.20 | 22.40 | 22.40 | -1.75% | 1,177 |
| Nov 3, 2025 | 22.50 | 22.90 | 22.40 | 22.80 | 22.80 | 0.88% | 1,165 |
| Oct 31, 2025 | 22.70 | 22.70 | 22.20 | 22.60 | 22.60 | -0.88% | 760 |
| Oct 30, 2025 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | -0.87% | 375 |
| Oct 29, 2025 | 23.00 | 23.00 | 22.70 | 23.00 | 23.00 | - | 508 |
| Oct 28, 2025 | 22.00 | 23.30 | 22.00 | 23.00 | 23.00 | 4.55% | 2,836 |
| Oct 27, 2025 | 22.20 | 22.30 | 21.70 | 22.00 | 22.00 | -0.90% | 671 |
| Oct 24, 2025 | 21.90 | 22.40 | 21.90 | 22.20 | 22.20 | 1.37% | 332 |
| Oct 23, 2025 | 21.30 | 21.90 | 21.30 | 21.90 | 21.90 | 0.46% | 1,493 |
| Oct 22, 2025 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | 0.93% | 655 |
| Oct 21, 2025 | 21.90 | 22.00 | 21.20 | 21.60 | 21.60 | -1.37% | 3,054 |
| Oct 20, 2025 | 21.40 | 22.20 | 21.40 | 21.90 | 21.90 | -1.35% | 3,970 |
| Oct 17, 2025 | 22.30 | 22.50 | 22.10 | 22.20 | 22.20 | -0.45% | 2,046 |
| Oct 16, 2025 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | -0.45% | 244 |
| Oct 15, 2025 | 22.40 | 22.60 | 22.10 | 22.40 | 22.40 | - | 960 |
| Oct 14, 2025 | 22.70 | 22.90 | 22.30 | 22.40 | 22.40 | -1.32% | 957 |
| Oct 13, 2025 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | - | 384 |
| Oct 10, 2025 | 23.00 | 23.20 | 22.70 | 22.70 | 22.70 | -1.30% | 1,406 |
| Oct 9, 2025 | 22.80 | 23.40 | 22.80 | 23.00 | 23.00 | 0.88% | 1,624 |
| Oct 8, 2025 | 22.60 | 23.40 | 22.60 | 22.80 | 22.80 | - | 1,395 |
| Oct 7, 2025 | 22.70 | 22.90 | 22.50 | 22.80 | 22.80 | -2.56% | 1,441 |
| Oct 6, 2025 | 24.10 | 24.10 | 22.50 | 23.40 | 23.40 | -2.90% | 3,377 |
| Oct 3, 2025 | 24.10 | 24.20 | 23.50 | 24.10 | 24.10 | 0.42% | 2,170 |
| Oct 2, 2025 | 21.80 | 24.00 | 21.80 | 24.00 | 24.00 | 10.09% | 2,423 |
| Oct 1, 2025 | 22.00 | 22.30 | 21.60 | 21.80 | 21.80 | -0.91% | 1,240 |
| Sep 30, 2025 | 21.70 | 22.00 | 21.60 | 22.00 | 22.00 | 1.85% | 1,677 |
| Sep 29, 2025 | 21.30 | 22.00 | 21.30 | 21.60 | 21.60 | 0.93% | 2,391 |
| Sep 26, 2025 | 21.60 | 21.90 | 21.40 | 21.40 | 21.40 | -1.83% | 1,842 |
| Sep 25, 2025 | 21.90 | 22.00 | 21.70 | 21.80 | 21.80 | - | 664 |
| Sep 24, 2025 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | 3,658 |
| Sep 23, 2025 | 22.20 | 22.20 | 21.30 | 22.00 | 22.00 | -0.90% | 3,788 |
| Sep 22, 2025 | 22.20 | 22.30 | 22.20 | 22.20 | 22.20 | -0.45% | 1,635 |