IT Link SA (EPA:ALITL)
France · Delayed Price · Currency is EUR 16.90
+0.05 (0.30%)
Jun 3, 2026, 5:14 PM CET
IT Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 16.80 | 17.05 | 16.80 | 16.90 | 16.90 | 0.30% | 816 |
| Jun 2, 2026 | 16.80 | 17.05 | 16.70 | 16.85 | 16.85 | -0.59% | 1,442 |
| Jun 1, 2026 | 17.00 | 17.15 | 16.75 | 16.95 | 16.95 | -0.29% | 6,543 |
| May 29, 2026 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | - | 1,016 |
| May 28, 2026 | 16.95 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 552 |
| May 27, 2026 | 17.00 | 17.05 | 16.70 | 16.80 | 16.80 | -1.18% | 2,435 |
| May 26, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 0.59% | 1,276 |
| May 25, 2026 | 16.90 | 17.20 | 16.90 | 16.90 | 16.90 | - | 1,397 |
| May 22, 2026 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | - | 970 |
| May 21, 2026 | 17.00 | 17.60 | 16.75 | 16.90 | 16.90 | -1.17% | 5,009 |
| May 20, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 1.18% | 834 |
| May 19, 2026 | 17.00 | 17.05 | 16.90 | 16.90 | 16.90 | -0.29% | 1,066 |
| May 18, 2026 | 16.90 | 16.95 | 16.80 | 16.95 | 16.95 | - | 2,109 |
| May 15, 2026 | 17.30 | 17.40 | 16.75 | 16.95 | 16.95 | -2.02% | 2,812 |
| May 14, 2026 | 17.45 | 17.45 | 17.00 | 17.30 | 17.30 | -0.86% | 1,724 |
| May 13, 2026 | 17.10 | 17.45 | 17.05 | 17.45 | 17.45 | 2.05% | 4,821 |
| May 12, 2026 | 17.20 | 17.30 | 17.00 | 17.10 | 17.10 | -0.29% | 1,935 |
| May 11, 2026 | 17.00 | 17.20 | 16.85 | 17.15 | 17.15 | 2.39% | 4,302 |
| May 8, 2026 | 16.45 | 16.80 | 16.45 | 16.75 | 16.75 | 1.82% | 1,892 |
| May 7, 2026 | 16.40 | 16.60 | 16.20 | 16.45 | 16.45 | 1.23% | 4,516 |
| May 6, 2026 | 15.80 | 16.40 | 15.80 | 16.25 | 16.25 | 3.50% | 1,989 |
| May 5, 2026 | 16.20 | 16.20 | 15.60 | 15.70 | 15.70 | -2.79% | 4,561 |
| May 4, 2026 | 15.60 | 16.15 | 15.50 | 16.15 | 16.15 | 4.53% | 2,100 |
| Apr 30, 2026 | 15.60 | 15.60 | 15.40 | 15.45 | 15.45 | -0.96% | 1,602 |
| Apr 29, 2026 | 16.00 | 16.20 | 15.60 | 15.60 | 15.60 | -2.50% | 922 |
| Apr 28, 2026 | 16.15 | 16.15 | 16.00 | 16.00 | 16.00 | -0.93% | 217 |
| Apr 27, 2026 | 15.90 | 16.15 | 15.70 | 16.15 | 16.15 | 1.57% | 1,544 |
| Apr 24, 2026 | 16.20 | 16.25 | 15.90 | 15.90 | 15.90 | -1.24% | 2,234 |
| Apr 23, 2026 | 16.45 | 16.55 | 15.95 | 16.10 | 16.10 | -2.13% | 2,619 |
| Apr 22, 2026 | 16.60 | 16.60 | 16.25 | 16.45 | 16.45 | 1.54% | 2,517 |
| Apr 21, 2026 | 16.35 | 16.40 | 16.20 | 16.20 | 16.20 | -1.22% | 2,137 |
| Apr 20, 2026 | 16.60 | 16.75 | 16.10 | 16.40 | 16.40 | -1.20% | 4,924 |
| Apr 17, 2026 | 16.05 | 16.60 | 16.00 | 16.60 | 16.60 | 3.75% | 3,724 |
| Apr 16, 2026 | 16.50 | 16.50 | 15.50 | 16.00 | 16.00 | -0.93% | 971 |
| Apr 15, 2026 | 16.00 | 16.60 | 15.85 | 16.15 | 16.15 | 1.25% | 2,136 |
| Apr 14, 2026 | 15.85 | 15.95 | 15.85 | 15.95 | 15.95 | 0.63% | 667 |
| Apr 13, 2026 | 15.90 | 15.90 | 15.30 | 15.85 | 15.85 | -0.63% | 2,199 |
| Apr 10, 2026 | 16.00 | 16.40 | 15.95 | 15.95 | 15.95 | -0.31% | 788 |
| Apr 9, 2026 | 15.60 | 16.00 | 15.10 | 16.00 | 16.00 | 3.90% | 2,806 |
| Apr 8, 2026 | 15.00 | 15.60 | 15.00 | 15.40 | 15.40 | 3.70% | 2,079 |
| Apr 7, 2026 | 15.70 | 15.70 | 14.85 | 14.85 | 14.85 | -5.41% | 1,045 |
| 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 |