IT Link SA (EPA:ALITL)
France · Delayed Price · Currency is EUR 23.00
+0.30 (1.32%)
At close: Nov 10, 2025
IT Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 22.80 | 23.20 | 22.70 | 23.20 | 23.20 | 2.20% | 924 |
| 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 |
| Sep 19, 2025 | 22.40 | 22.40 | 22.10 | 22.30 | 22.30 | -0.45% | 687 |
| Sep 18, 2025 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | 2,218 |
| Sep 17, 2025 | 22.60 | 22.60 | 22.40 | 22.50 | 22.50 | - | 654 |
| Sep 16, 2025 | 22.60 | 22.70 | 22.50 | 22.50 | 22.50 | -0.44% | 569 |
| Sep 15, 2025 | 22.60 | 22.90 | 22.60 | 22.60 | 22.60 | -1.74% | 1,663 |
| Sep 12, 2025 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | - | 1,444 |
| Sep 11, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | 1,181 |
| Sep 10, 2025 | 23.00 | 23.40 | 22.90 | 23.20 | 23.20 | 1.31% | 284 |
| Sep 9, 2025 | 23.20 | 23.40 | 22.90 | 22.90 | 22.90 | -1.29% | 1,113 |
| Sep 8, 2025 | 23.60 | 23.90 | 23.20 | 23.20 | 23.20 | -1.28% | 1,401 |
| Sep 5, 2025 | 23.30 | 23.50 | 23.20 | 23.50 | 23.50 | 0.86% | 434 |
| Sep 4, 2025 | 23.90 | 24.00 | 23.30 | 23.30 | 23.30 | -2.51% | 707 |
| Sep 3, 2025 | 23.60 | 24.10 | 23.60 | 23.90 | 23.90 | 1.27% | 259 |
| Sep 2, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | 458 |