IT Link SA (EPA:ALITL)
France · Delayed Price · Currency is EUR 26.30
-0.20 (-0.75%)
Aug 13, 2025, 5:26 PM CET
IT Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 26.60 | 26.60 | 26.10 | 26.50 | 26.50 | - | 330 |
| Aug 11, 2025 | 26.70 | 26.80 | 26.40 | 26.50 | 26.50 | -0.75% | 390 |
| Aug 8, 2025 | 26.50 | 26.70 | 26.50 | 26.70 | 26.70 | 0.75% | 351 |
| Aug 7, 2025 | 26.00 | 26.60 | 26.00 | 26.50 | 26.50 | 1.92% | 600 |
| Aug 6, 2025 | 26.30 | 26.40 | 25.80 | 26.00 | 26.00 | -0.76% | 697 |
| Aug 5, 2025 | 26.10 | 26.50 | 26.00 | 26.20 | 26.20 | 0.77% | 428 |
| Aug 4, 2025 | 26.10 | 26.20 | 25.80 | 26.00 | 26.00 | -0.38% | 477 |
| Aug 1, 2025 | 26.70 | 26.70 | 26.00 | 26.10 | 26.10 | -2.25% | 1,053 |
| Jul 31, 2025 | 26.90 | 27.30 | 26.70 | 26.70 | 26.70 | -0.74% | 1,264 |
| Jul 30, 2025 | 27.00 | 27.00 | 26.70 | 26.90 | 26.90 | -0.74% | 489 |
| Jul 29, 2025 | 26.90 | 27.60 | 26.70 | 27.10 | 27.10 | 1.12% | 1,115 |
| Jul 28, 2025 | 26.80 | 26.90 | 26.70 | 26.80 | 26.80 | - | 197 |
| Jul 25, 2025 | 26.80 | 26.90 | 26.70 | 26.80 | 26.80 | 0.37% | 315 |
| Jul 24, 2025 | 26.90 | 26.90 | 26.70 | 26.70 | 26.70 | -0.74% | 339 |
| Jul 23, 2025 | 26.90 | 27.00 | 26.90 | 26.90 | 26.90 | - | 64 |
| Jul 22, 2025 | 27.00 | 27.00 | 26.70 | 26.90 | 26.90 | - | 113 |
| Jul 21, 2025 | 27.10 | 27.20 | 26.90 | 26.90 | 26.90 | -0.74% | 312 |
| Jul 18, 2025 | 27.20 | 27.40 | 27.00 | 27.10 | 27.10 | -0.37% | 614 |
| Jul 17, 2025 | 26.90 | 27.30 | 26.90 | 27.20 | 27.20 | 1.49% | 900 |
| Jul 16, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | 140 |
| Jul 15, 2025 | 27.00 | 27.40 | 26.80 | 27.00 | 27.00 | -0.37% | 1,170 |
| Jul 14, 2025 | 27.20 | 27.40 | 26.70 | 27.10 | 27.10 | -0.73% | 663 |
| Jul 11, 2025 | 27.10 | 27.30 | 26.90 | 27.30 | 27.30 | 1.11% | 266 |
| Jul 10, 2025 | 27.00 | 27.10 | 26.70 | 27.00 | 27.00 | 0.75% | 269 |
| Jul 9, 2025 | 27.50 | 27.50 | 26.80 | 26.80 | 26.80 | -2.55% | 1,123 |
| Jul 8, 2025 | 26.90 | 27.50 | 26.60 | 27.50 | 27.50 | 2.23% | 1,507 |
| Jul 7, 2025 | 27.30 | 27.30 | 26.60 | 26.90 | 26.90 | -1.47% | 982 |
| Jul 4, 2025 | 26.80 | 27.30 | 26.80 | 27.30 | 27.30 | - | 1,027 |
| Jul 3, 2025 | 27.70 | 27.80 | 26.20 | 27.30 | 26.80 | -1.09% | 2,974 |
| Jul 2, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.09 | 1.85% | 226 |
| Jul 1, 2025 | 27.20 | 27.60 | 27.10 | 27.10 | 26.60 | -1.09% | 760 |
| Jun 30, 2025 | 26.50 | 27.40 | 26.50 | 27.40 | 26.90 | 3.40% | 1,470 |
| Jun 27, 2025 | 26.30 | 26.50 | 26.10 | 26.50 | 26.01 | 0.76% | 382 |
| Jun 26, 2025 | 25.90 | 26.30 | 25.90 | 26.30 | 25.82 | 1.54% | 263 |
| Jun 25, 2025 | 25.90 | 26.20 | 25.90 | 25.90 | 25.43 | -0.77% | 400 |
| Jun 24, 2025 | 25.80 | 26.10 | 25.80 | 26.10 | 25.62 | 1.16% | 234 |
| Jun 23, 2025 | 26.10 | 26.10 | 25.70 | 25.80 | 25.33 | -1.15% | 469 |
| Jun 20, 2025 | 26.00 | 26.10 | 25.60 | 26.10 | 25.62 | 1.16% | 509 |
| Jun 19, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.33 | -1.53% | 1,010 |
| Jun 18, 2025 | 25.90 | 26.20 | 25.90 | 26.20 | 25.72 | 1.16% | 439 |
| Jun 17, 2025 | 25.70 | 26.10 | 25.60 | 25.90 | 25.43 | 0.39% | 412 |
| Jun 16, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.33 | -1.15% | 136 |
| Jun 13, 2025 | 26.70 | 26.70 | 25.00 | 26.10 | 25.62 | -2.25% | 875 |
| Jun 12, 2025 | 26.60 | 26.70 | 26.60 | 26.70 | 26.21 | 0.38% | 165 |
| Jun 11, 2025 | 27.10 | 27.10 | 26.40 | 26.60 | 26.11 | -1.85% | 715 |
| Jun 10, 2025 | 27.00 | 27.40 | 27.00 | 27.10 | 26.60 | 0.37% | 196 |
| Jun 9, 2025 | 27.00 | 27.10 | 26.80 | 27.00 | 26.51 | 0.37% | 516 |
| Jun 6, 2025 | 26.60 | 27.00 | 26.40 | 26.90 | 26.41 | 1.13% | 1,267 |
| Jun 5, 2025 | 26.40 | 26.70 | 26.20 | 26.60 | 26.11 | 1.53% | 1,647 |
| Jun 4, 2025 | 26.40 | 26.50 | 26.20 | 26.20 | 25.72 | -0.76% | 253 |