IT Link SA (EPA:ALITL)
France · Delayed Price · Currency is EUR 17.30
-0.15 (-0.86%)
May 14, 2026, 5:02 PM CET
IT Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |