IT Link SA (EPA:ALITL)
France · Delayed Price · Currency is EUR 22.20
+0.30 (1.37%)
At close: Jan 30, 2026
IT Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.90 | 22.30 | 21.90 | 22.20 | 22.20 | 1.37% | 203 |
| Jan 29, 2026 | 22.00 | 22.20 | 21.60 | 21.90 | 21.90 | - | 799 |
| Jan 28, 2026 | 22.00 | 22.00 | 21.50 | 21.90 | 21.90 | 0.46% | 1,591 |
| Jan 27, 2026 | 22.00 | 22.20 | 21.70 | 21.80 | 21.80 | -0.91% | 1,411 |
| Jan 26, 2026 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | - | 617 |
| Jan 23, 2026 | 22.00 | 22.40 | 21.70 | 22.00 | 22.00 | -0.45% | 1,498 |
| Jan 22, 2026 | 22.00 | 22.10 | 21.70 | 22.10 | 22.10 | 0.45% | 925 |
| Jan 21, 2026 | 22.30 | 22.40 | 21.80 | 22.00 | 22.00 | -1.35% | 1,588 |
| Jan 20, 2026 | 22.10 | 22.30 | 22.00 | 22.30 | 22.30 | 0.90% | 353 |
| Jan 19, 2026 | 22.00 | 22.40 | 22.00 | 22.10 | 22.10 | -0.90% | 1,921 |
| Jan 16, 2026 | 22.30 | 22.40 | 22.00 | 22.30 | 22.30 | - | 821 |
| Jan 15, 2026 | 22.20 | 22.40 | 22.10 | 22.30 | 22.30 | 0.90% | 749 |
| Jan 14, 2026 | 22.20 | 22.30 | 22.10 | 22.10 | 22.10 | -0.45% | 211 |
| Jan 13, 2026 | 22.30 | 22.30 | 22.00 | 22.20 | 22.20 | - | 189 |
| Jan 12, 2026 | 22.20 | 22.30 | 22.20 | 22.20 | 22.20 | - | 265 |
| Jan 9, 2026 | 22.20 | 22.40 | 21.80 | 22.20 | 22.20 | - | 2,311 |
| Jan 8, 2026 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | 0.45% | 800 |
| Jan 7, 2026 | 22.10 | 22.10 | 22.00 | 22.10 | 22.10 | - | 203 |
| Jan 6, 2026 | 22.60 | 22.60 | 22.10 | 22.10 | 22.10 | -2.21% | 737 |
| Jan 5, 2026 | 22.10 | 22.60 | 21.90 | 22.60 | 22.60 | 2.73% | 3,017 |
| Jan 2, 2026 | 21.90 | 22.00 | 21.50 | 22.00 | 22.00 | 0.92% | 1,183 |
| Dec 31, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 295 |
| Dec 30, 2025 | 22.10 | 22.30 | 22.00 | 22.00 | 22.00 | -0.45% | 935 |
| Dec 29, 2025 | 21.90 | 22.10 | 21.90 | 22.10 | 22.10 | 0.91% | 1,228 |
| Dec 24, 2025 | 22.00 | 22.20 | 21.80 | 21.90 | 21.90 | -0.45% | 857 |
| Dec 23, 2025 | 21.50 | 22.20 | 21.50 | 22.00 | 22.00 | 1.38% | 1,872 |
| Dec 22, 2025 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | - | 1,457 |
| Dec 19, 2025 | 21.60 | 21.90 | 21.60 | 21.70 | 21.70 | 0.93% | 778 |
| Dec 18, 2025 | 21.00 | 21.50 | 20.60 | 21.50 | 21.50 | 2.87% | 2,556 |
| Dec 17, 2025 | 21.00 | 21.10 | 20.90 | 20.90 | 20.90 | -0.48% | 732 |
| Dec 16, 2025 | 20.90 | 21.30 | 20.50 | 21.00 | 21.00 | 1.45% | 2,379 |
| Dec 15, 2025 | 20.40 | 20.80 | 20.30 | 20.70 | 20.70 | 1.47% | 1,884 |
| Dec 12, 2025 | 21.10 | 21.10 | 19.20 | 20.40 | 20.40 | -2.86% | 5,113 |
| Dec 11, 2025 | 21.30 | 21.30 | 20.90 | 21.00 | 21.00 | -1.41% | 1,497 |
| Dec 10, 2025 | 21.60 | 21.60 | 21.30 | 21.30 | 21.30 | -0.93% | 2,901 |
| Dec 9, 2025 | 22.00 | 22.00 | 21.40 | 21.50 | 21.50 | -2.27% | 1,633 |
| Dec 8, 2025 | 22.00 | 22.10 | 21.70 | 22.00 | 22.00 | - | 3,692 |
| Dec 5, 2025 | 22.00 | 22.10 | 21.90 | 22.00 | 22.00 | - | 436 |
| Dec 4, 2025 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 0.46% | 5,444 |
| Dec 3, 2025 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | -1.79% | 683 |
| Dec 2, 2025 | 22.90 | 22.90 | 22.20 | 22.30 | 22.30 | -2.62% | 413 |
| Dec 1, 2025 | 22.90 | 22.90 | 22.60 | 22.90 | 22.90 | - | 223 |
| 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 |