IT Link SA (EPA:ALITL)
France · Delayed Price · Currency is EUR 15.70
-0.35 (-2.18%)
Apr 2, 2026, 5:24 PM CET
IT Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -2.18% | 577 |
| Apr 1, 2026 | 16.05 | 16.40 | 15.90 | 16.05 | 16.05 | 0.31% | 712 |
| Mar 31, 2026 | 15.00 | 16.00 | 14.95 | 16.00 | 16.00 | 6.67% | 2,115 |
| Mar 30, 2026 | 15.50 | 15.50 | 14.65 | 15.00 | 15.00 | -3.23% | 2,284 |
| Mar 27, 2026 | 16.00 | 16.00 | 15.45 | 15.50 | 15.50 | -3.13% | 1,400 |
| Mar 26, 2026 | 16.15 | 16.25 | 15.90 | 16.00 | 16.00 | -0.62% | 929 |
| Mar 25, 2026 | 16.05 | 16.40 | 16.00 | 16.10 | 16.10 | 0.63% | 1,161 |
| Mar 24, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -2.44% | 722 |
| Mar 23, 2026 | 16.70 | 16.70 | 16.00 | 16.40 | 16.40 | -1.80% | 1,434 |
| Mar 20, 2026 | 17.00 | 17.10 | 16.55 | 16.70 | 16.70 | -1.76% | 5,042 |
| Mar 19, 2026 | 17.00 | 17.55 | 16.95 | 17.00 | 17.00 | - | 994 |
| Mar 18, 2026 | 16.95 | 17.55 | 16.95 | 17.00 | 17.00 | 0.29% | 961 |
| Mar 17, 2026 | 16.90 | 16.95 | 16.90 | 16.95 | 16.95 | 0.30% | 31 |
| Mar 16, 2026 | 17.25 | 17.25 | 16.75 | 16.90 | 16.90 | -1.74% | 916 |
| Mar 13, 2026 | 17.15 | 17.35 | 16.80 | 17.20 | 17.20 | - | 1,572 |
| Mar 12, 2026 | 17.15 | 17.45 | 17.10 | 17.20 | 17.20 | 0.58% | 802 |
| Mar 11, 2026 | 17.60 | 18.50 | 17.05 | 17.10 | 17.10 | -2.56% | 2,576 |
| Mar 10, 2026 | 16.00 | 17.55 | 16.00 | 17.55 | 17.55 | 11.43% | 3,738 |
| Mar 9, 2026 | 16.00 | 16.05 | 15.70 | 15.75 | 15.75 | -1.87% | 1,297 |
| Mar 6, 2026 | 16.70 | 16.70 | 16.00 | 16.05 | 16.05 | -3.89% | 1,928 |
| Mar 5, 2026 | 16.25 | 16.80 | 16.25 | 16.70 | 16.70 | 2.77% | 1,601 |
| Mar 4, 2026 | 16.20 | 16.25 | 16.00 | 16.25 | 16.25 | 0.62% | 717 |
| Mar 3, 2026 | 16.35 | 16.40 | 16.10 | 16.15 | 16.15 | -0.92% | 1,229 |
| Mar 2, 2026 | 16.35 | 16.40 | 16.20 | 16.30 | 16.30 | -1.21% | 669 |
| Feb 27, 2026 | 16.75 | 16.85 | 16.30 | 16.50 | 16.50 | -1.49% | 2,790 |
| Feb 26, 2026 | 16.85 | 17.00 | 16.55 | 16.75 | 16.75 | -0.59% | 678 |
| Feb 25, 2026 | 16.65 | 16.85 | 16.10 | 16.85 | 16.85 | 1.20% | 3,248 |
| Feb 24, 2026 | 17.20 | 17.20 | 16.40 | 16.65 | 16.65 | -3.20% | 3,931 |
| Feb 23, 2026 | 18.00 | 18.15 | 17.15 | 17.20 | 17.20 | -4.44% | 4,151 |
| Feb 20, 2026 | 18.80 | 18.90 | 17.55 | 18.00 | 18.00 | -4.76% | 4,224 |
| Feb 19, 2026 | 19.70 | 19.70 | 18.40 | 18.90 | 18.90 | -3.32% | 2,339 |
| Feb 18, 2026 | 19.60 | 19.95 | 19.55 | 19.55 | 19.55 | -0.76% | 485 |
| Feb 17, 2026 | 20.20 | 20.40 | 19.70 | 19.70 | 19.70 | -2.48% | 1,928 |
| Feb 16, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 347 |
| Feb 13, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 2,380 |
| Feb 12, 2026 | 20.50 | 20.60 | 20.10 | 20.60 | 20.60 | 0.49% | 1,315 |
| Feb 11, 2026 | 21.00 | 21.00 | 20.30 | 20.50 | 20.50 | -2.38% | 1,056 |
| Feb 10, 2026 | 21.40 | 21.40 | 20.80 | 21.00 | 21.00 | -1.87% | 1,478 |
| Feb 9, 2026 | 21.70 | 21.70 | 21.40 | 21.40 | 21.40 | -1.38% | 779 |
| Feb 6, 2026 | 21.50 | 22.00 | 21.50 | 21.70 | 21.70 | 0.46% | 1,944 |
| Feb 5, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | 1,264 |
| Feb 4, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | 822 |
| Feb 3, 2026 | 22.40 | 22.40 | 21.70 | 22.00 | 22.00 | -1.35% | 1,440 |
| Feb 2, 2026 | 22.20 | 22.30 | 21.90 | 22.30 | 22.30 | 0.45% | 396 |
| 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 |