Infoclip S.A. (EPA:MLIFC)
France · Delayed Price · Currency is EUR 22.15
+0.01 (0.05%)
At close: Sep 3, 2026
Infoclip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | - |
| Sep 3, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.05% | 59 |
| Sep 2, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 6 |
| Sep 1, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 56 |
| Aug 31, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 292 |
| Aug 28, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Aug 27, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 21 |
| Aug 26, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 345 |
| Aug 25, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Aug 24, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Aug 21, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Aug 20, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 98 |
| Aug 19, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 156 |
| Aug 18, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Aug 17, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Aug 14, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Aug 13, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 48 |
| Aug 12, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 63 |
| Aug 11, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 56 |
| Aug 10, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Aug 7, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Aug 6, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Aug 5, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Aug 4, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Aug 3, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Jul 31, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 248 |
| Jul 30, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 21 |
| Jul 29, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Jul 28, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Jul 27, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 1,298 |
| Jul 24, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 265 |
| Jul 23, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.00% | 105 |
| Jul 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |