IT Link SA (EPA:ALITL)
France · Delayed Price · Currency is EUR 16.60
+0.55 (3.43%)
Jul 31, 2026, 5:35 PM CET
IT Link Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 16.40 | 16.60 | 16.05 | 16.60 | 16.60 | 3.43% | 2,957 |
| Jul 30, 2026 | 16.50 | 16.50 | 16.05 | 16.05 | 16.05 | -2.43% | 3,485 |
| Jul 29, 2026 | 15.20 | 16.45 | 15.20 | 16.45 | 16.45 | 8.22% | 7,683 |
| Jul 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.00% | 472 |
| Jul 27, 2026 | 15.00 | 15.30 | 15.00 | 15.05 | 15.05 | -0.99% | 241 |
| Jul 24, 2026 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | 2.01% | 260 |
| Jul 23, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -1.97% | 402 |
| Jul 22, 2026 | 14.95 | 15.20 | 14.95 | 15.20 | 15.20 | 1.67% | 1,328 |
| Jul 21, 2026 | 15.10 | 15.10 | 14.95 | 14.95 | 14.95 | -0.99% | 2,621 |
| Jul 20, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.95% | 1,742 |
| Jul 17, 2026 | 15.40 | 15.40 | 15.25 | 15.40 | 15.40 | - | 177 |
| Jul 16, 2026 | 15.30 | 15.40 | 15.20 | 15.40 | 15.40 | 0.98% | 177 |
| Jul 15, 2026 | 15.30 | 15.30 | 15.25 | 15.25 | 15.25 | -0.97% | 384 |
| Jul 14, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 238 |
| 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 |