IT Link SA (EPA:ALITL)
France · Delayed Price · Currency is EUR 15.40
+0.10 (0.65%)
Jul 13, 2026, 3:46 PM CET
IT Link Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 291 |
| Jul 10, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.33% | 58 |
| Jul 9, 2026 | 15.35 | 15.40 | 15.35 | 15.35 | 15.35 | - | 909 |
| Jul 8, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.32% | 2 |
| Jul 7, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 50 |
| Jul 6, 2026 | 15.40 | 15.40 | 15.15 | 15.40 | 15.40 | 1.32% | 104 |
| Jul 3, 2026 | 15.80 | 16.00 | 15.60 | 15.70 | 15.20 | -0.63% | 2,103 |
| Jul 2, 2026 | 15.60 | 15.80 | 15.50 | 15.80 | 15.30 | 2.27% | 1,054 |
| Jul 1, 2026 | 15.60 | 15.60 | 15.40 | 15.45 | 14.96 | -0.96% | 853 |
| Jun 30, 2026 | 15.60 | 15.90 | 15.40 | 15.60 | 15.10 | - | 2,844 |
| Jun 29, 2026 | 15.30 | 15.70 | 15.30 | 15.60 | 15.10 | 1.30% | 1,951 |
| Jun 26, 2026 | 15.40 | 15.45 | 15.30 | 15.40 | 14.91 | - | 551 |
| Jun 25, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 14.91 | -0.65% | 1,755 |
| Jun 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.01 | -0.64% | 604 |
| Jun 23, 2026 | 15.50 | 15.60 | 15.40 | 15.60 | 15.10 | 0.65% | 946 |
| Jun 22, 2026 | 15.30 | 15.55 | 15.30 | 15.50 | 15.01 | 1.31% | 1,762 |
| Jun 19, 2026 | 16.05 | 16.15 | 15.25 | 15.30 | 14.81 | -4.37% | 6,225 |
| Jun 18, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 15.49 | -5.60% | 4,761 |
| Jun 17, 2026 | 16.80 | 16.95 | 16.80 | 16.95 | 16.41 | 0.89% | 278 |
| Jun 16, 2026 | 16.90 | 17.00 | 16.80 | 16.80 | 16.26 | -0.59% | 841 |
| Jun 15, 2026 | 16.80 | 17.10 | 16.65 | 16.90 | 16.36 | 0.90% | 4,616 |
| Jun 12, 2026 | 16.80 | 17.00 | 16.75 | 16.75 | 16.22 | -1.47% | 2,252 |
| Jun 11, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 16.46 | 1.19% | 1,467 |
| Jun 10, 2026 | 16.70 | 16.80 | 16.65 | 16.80 | 16.26 | - | 1,302 |
| Jun 9, 2026 | 17.15 | 17.15 | 16.70 | 16.80 | 16.26 | -1.75% | 2,784 |
| Jun 8, 2026 | 16.80 | 17.10 | 16.65 | 17.10 | 16.56 | 1.79% | 1,575 |
| Jun 5, 2026 | 16.80 | 16.90 | 16.60 | 16.80 | 16.26 | - | 1,935 |
| Jun 4, 2026 | 16.80 | 16.90 | 16.80 | 16.80 | 16.26 | -0.59% | 350 |
| Jun 3, 2026 | 16.80 | 17.05 | 16.80 | 16.90 | 16.36 | 0.30% | 816 |
| Jun 2, 2026 | 16.80 | 17.05 | 16.70 | 16.85 | 16.31 | -0.59% | 1,442 |
| Jun 1, 2026 | 17.00 | 17.15 | 16.75 | 16.95 | 16.41 | -0.29% | 6,543 |
| May 29, 2026 | 17.10 | 17.10 | 16.90 | 17.00 | 16.46 | - | 1,016 |
| May 28, 2026 | 16.95 | 17.00 | 16.80 | 17.00 | 16.46 | 1.19% | 552 |
| May 27, 2026 | 17.00 | 17.05 | 16.70 | 16.80 | 16.26 | -1.18% | 2,435 |
| May 26, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 16.46 | 0.59% | 1,276 |
| May 25, 2026 | 16.90 | 17.20 | 16.90 | 16.90 | 16.36 | - | 1,397 |
| May 22, 2026 | 17.00 | 17.00 | 16.80 | 16.90 | 16.36 | - | 970 |
| May 21, 2026 | 17.00 | 17.60 | 16.75 | 16.90 | 16.36 | -1.17% | 5,009 |
| May 20, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 16.56 | 1.18% | 834 |
| May 19, 2026 | 17.00 | 17.05 | 16.90 | 16.90 | 16.36 | -0.29% | 1,066 |
| May 18, 2026 | 16.90 | 16.95 | 16.80 | 16.95 | 16.41 | - | 2,109 |
| May 15, 2026 | 17.30 | 17.40 | 16.75 | 16.95 | 16.41 | -2.02% | 2,812 |
| May 14, 2026 | 17.45 | 17.45 | 17.00 | 17.30 | 16.75 | -0.86% | 1,724 |
| May 13, 2026 | 17.10 | 17.45 | 17.05 | 17.45 | 16.89 | 2.05% | 4,821 |
| May 12, 2026 | 17.20 | 17.30 | 17.00 | 17.10 | 16.56 | -0.29% | 1,935 |
| May 11, 2026 | 17.00 | 17.20 | 16.85 | 17.15 | 16.60 | 2.39% | 4,302 |
| May 8, 2026 | 16.45 | 16.80 | 16.45 | 16.75 | 16.22 | 1.82% | 1,892 |
| May 7, 2026 | 16.40 | 16.60 | 16.20 | 16.45 | 15.93 | 1.23% | 4,516 |
| May 6, 2026 | 15.80 | 16.40 | 15.80 | 16.25 | 15.73 | 3.50% | 1,989 |
| May 5, 2026 | 16.20 | 16.20 | 15.60 | 15.70 | 15.20 | -2.79% | 4,561 |