Paris - Delayed Quote EUR

IT Link SA (ALITL.PA)

Compare
27.20 +0.20 (+0.74%)
At close: 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 27.00 27.50 27.00 27.20 27.20 1,444
Oct 28, 2024 27.20 27.30 27.00 27.00 27.00 512
Oct 25, 2024 27.70 27.70 27.10 27.20 27.20 1,186
Oct 24, 2024 27.40 27.70 27.40 27.70 27.70 738
Oct 23, 2024 27.00 27.30 27.00 27.30 27.30 514
Oct 22, 2024 27.20 27.20 27.00 27.00 27.00 128
Oct 21, 2024 28.00 28.00 27.10 27.10 27.10 769
Oct 18, 2024 26.90 28.00 26.80 28.00 28.00 2,099
Oct 17, 2024 27.10 27.30 26.40 26.80 26.80 6,566
Oct 16, 2024 26.80 27.00 26.80 27.00 27.00 1,074
Oct 15, 2024 26.90 27.00 26.80 26.80 26.80 549
Oct 14, 2024 27.20 27.20 26.90 26.90 26.90 904
Oct 11, 2024 27.00 27.50 27.00 27.20 27.20 1,101
Oct 10, 2024 26.90 27.40 26.80 27.00 27.00 1,050
Oct 9, 2024 26.60 27.40 26.60 27.00 27.00 2,913
Oct 8, 2024 27.00 27.10 25.80 26.60 26.60 3,228
Oct 7, 2024 24.70 27.10 24.50 27.10 27.10 15,032
Oct 4, 2024 24.90 25.00 24.40 24.60 24.60 3,073
Oct 3, 2024 25.40 25.40 24.80 24.90 24.90 2,039
Oct 2, 2024 24.70 25.30 24.70 25.30 25.30 4,212
Oct 1, 2024 24.90 25.50 24.70 24.70 24.70 4,517
Sep 30, 2024 26.50 26.50 24.80 24.90 24.90 12,689
Sep 27, 2024 26.60 26.70 26.00 26.50 26.50 1,306
Sep 26, 2024 26.90 27.10 25.90 26.60 26.60 2,164
Sep 25, 2024 27.60 27.60 26.90 26.90 26.90 898
Sep 24, 2024 27.60 27.60 26.90 27.40 27.40 891
Sep 23, 2024 27.30 27.80 27.00 27.40 27.40 6,355
Sep 20, 2024 27.60 28.50 27.00 27.40 27.40 3,153
Sep 19, 2024 26.10 28.00 25.90 27.60 27.60 5,625
Sep 18, 2024 25.10 26.50 25.10 26.00 26.00 4,433
Sep 17, 2024 25.60 25.70 25.00 25.10 25.10 2,148
Sep 16, 2024 24.90 26.00 24.90 25.60 25.60 3,125
Sep 13, 2024 25.40 25.40 24.40 24.80 24.80 3,354
Sep 12, 2024 26.30 26.30 24.00 25.40 25.40 5,971
Sep 11, 2024 26.00 26.40 25.90 26.30 26.30 720
Sep 10, 2024 26.40 26.40 26.00 26.00 26.00 591
Sep 9, 2024 26.80 26.80 25.80 26.60 26.60 3,443
Sep 6, 2024 26.90 26.90 26.60 26.80 26.80 231
Sep 5, 2024 27.80 27.80 26.60 26.80 26.80 1,297
Sep 4, 2024 27.00 27.60 26.70 27.60 27.60 1,892
Sep 3, 2024 27.00 27.00 26.60 27.00 27.00 922
Sep 2, 2024 27.10 27.10 26.70 27.00 27.00 735
Aug 30, 2024 27.20 27.20 26.50 27.10 27.10 1,533
Aug 29, 2024 27.00 27.50 27.00 27.00 27.00 1,373
Aug 28, 2024 27.90 28.00 27.00 27.00 27.00 1,203
Aug 27, 2024 28.20 28.30 27.60 27.80 27.80 1,182
Aug 26, 2024 27.40 28.40 27.40 28.20 28.20 1,926
Aug 23, 2024 27.50 27.50 27.30 27.40 27.40 492
Aug 22, 2024 27.50 28.10 27.40 27.40 27.40 1,235
Aug 21, 2024 27.80 27.80 27.10 27.50 27.50 1,081
Aug 20, 2024 27.70 28.40 27.40 27.80 27.80 835
Aug 19, 2024 27.10 27.60 27.10 27.50 27.50 2,019
Aug 16, 2024 26.50 27.00 26.40 27.00 27.00 863
Aug 15, 2024 26.30 26.60 26.30 26.50 26.50 586
Aug 14, 2024 26.50 26.50 25.80 26.20 26.20 3,003
Aug 13, 2024 26.30 26.60 26.10 26.50 26.50 509
Aug 12, 2024 26.80 27.00 26.10 26.30 26.30 1,092
Aug 9, 2024 26.20 26.80 26.20 26.70 26.70 1,869
Aug 8, 2024 26.30 26.30 25.10 25.70 25.70 1,073
Aug 7, 2024 26.30 26.70 26.20 26.30 26.30 1,122
Aug 6, 2024 25.00 26.70 25.00 26.30 26.30 2,638
Aug 5, 2024 26.50 26.50 23.90 25.00 25.00 7,075
Aug 2, 2024 26.90 27.10 26.30 26.50 26.50 1,046
Aug 1, 2024 27.10 27.10 26.70 26.90 26.90 1,936
Jul 31, 2024 27.30 27.60 27.10 27.10 27.10 1,726
Jul 30, 2024 27.50 27.60 27.10 27.30 27.30 1,111
Jul 29, 2024 27.50 27.70 27.20 27.40 27.40 1,169
Jul 26, 2024 27.80 27.80 27.50 27.50 27.50 1,842
Jul 25, 2024 28.80 28.80 27.10 27.70 27.70 3,294
Jul 24, 2024 28.50 29.00 28.50 28.70 28.70 746
Jul 23, 2024 27.80 28.30 27.50 28.30 28.30 1,111
Jul 22, 2024 27.60 29.00 27.40 28.00 28.00 2,530
Jul 19, 2024 28.60 28.80 27.60 27.60 27.60 2,853
Jul 18, 2024 29.20 29.30 27.40 28.60 28.60 2,850
Jul 17, 2024 29.20 29.40 29.10 29.30 29.30 2,967
Jul 16, 2024 29.20 29.30 29.10 29.20 29.20 2,198
Jul 15, 2024 29.70 29.70 29.00 29.10 29.10 1,069
Jul 12, 2024 29.00 29.50 28.90 29.50 29.50 1,365
Jul 11, 2024 29.60 29.70 29.00 29.00 29.00 4,775
Jul 10, 2024 29.80 29.80 29.60 29.60 29.60 1,280
Jul 9, 2024 30.70 30.80 29.80 29.80 29.80 1,623
Jul 8, 2024 30.00 30.70 30.00 30.70 30.70 476
Jul 5, 2024 29.80 30.00 29.60 30.00 30.00 904
Jul 4, 2024 0.35 Dividend
Jul 4, 2024 29.60 30.50 29.30 29.60 29.60 1,669
Jul 3, 2024 30.20 30.20 29.40 29.70 29.35 2,301
Jul 2, 2024 30.30 30.40 30.00 30.10 29.75 1,173
Jul 1, 2024 29.20 30.20 28.80 30.20 29.84 1,144
Jun 28, 2024 28.90 29.00 28.70 29.00 28.66 1,282
Jun 27, 2024 28.70 29.20 28.60 28.80 28.46 1,136
Jun 26, 2024 29.80 29.80 28.70 28.70 28.36 3,158
Jun 25, 2024 30.30 30.30 29.60 29.80 29.45 2,842
Jun 24, 2024 30.30 30.40 30.00 30.30 29.94 5,251
Jun 21, 2024 30.70 30.80 30.00 30.20 29.84 1,172
Jun 20, 2024 30.00 30.70 30.00 30.70 30.34 2,088
Jun 19, 2024 30.40 30.60 30.00 30.00 29.65 1,638
Jun 18, 2024 29.00 30.70 29.00 30.30 29.94 3,407
Jun 17, 2024 28.70 29.00 27.40 28.90 28.56 8,888
Jun 14, 2024 32.00 32.00 29.00 29.50 29.15 5,911
Jun 13, 2024 32.80 32.80 32.00 32.00 31.62 804
Jun 12, 2024 32.00 32.80 31.80 32.80 32.41 1,963
Jun 11, 2024 34.80 35.00 31.80 32.60 32.22 3,532
Jun 10, 2024 36.40 36.40 34.60 34.60 34.19 2,792
Jun 7, 2024 35.60 37.00 35.50 36.40 35.97 3,401
Jun 6, 2024 34.10 36.50 34.10 35.50 35.08 5,804
Jun 5, 2024 32.10 33.80 32.10 33.40 33.01 4,056
Jun 4, 2024 32.40 32.60 32.10 32.10 31.72 153
Jun 3, 2024 32.30 32.30 32.00 32.30 31.92 349
May 31, 2024 32.90 33.00 32.30 32.30 31.92 584
May 30, 2024 32.00 33.10 32.00 32.50 32.12 3,861
May 29, 2024 31.80 31.80 31.10 31.60 31.23 514
May 28, 2024 31.40 32.00 30.10 31.80 31.43 3,044
May 27, 2024 32.00 32.00 31.70 31.70 31.33 1,224
May 24, 2024 32.60 32.60 32.00 32.20 31.82 374
May 23, 2024 32.80 33.00 32.20 32.50 32.12 797
May 22, 2024 32.70 32.80 32.70 32.70 32.31 61
May 21, 2024 32.80 32.80 32.70 32.70 32.31 310
May 20, 2024 32.60 32.70 32.40 32.70 32.31 152
May 17, 2024 32.30 32.60 32.30 32.60 32.22 799
May 16, 2024 32.20 32.30 31.70 32.30 31.92 680
May 15, 2024 32.50 32.70 31.60 32.20 31.82 1,680
May 14, 2024 32.70 33.10 32.40 33.00 32.61 1,419
May 13, 2024 32.90 33.00 32.50 32.60 32.22 819
May 10, 2024 32.90 33.20 32.60 32.90 32.51 1,043
May 9, 2024 33.00 33.10 32.30 32.70 32.31 635
May 8, 2024 32.80 33.10 32.60 32.90 32.51 1,416
May 7, 2024 33.00 33.00 32.10 32.80 32.41 1,581
May 6, 2024 31.40 33.00 31.40 32.90 32.51 1,813
May 3, 2024 31.50 31.50 31.10 31.40 31.03 522
May 2, 2024 31.50 31.70 31.40 31.40 31.03 734
Apr 30, 2024 31.40 31.60 31.00 31.50 31.13 782
Apr 29, 2024 31.30 31.40 31.20 31.40 31.03 1,225
Apr 26, 2024 31.40 31.40 31.10 31.30 30.93 291
Apr 25, 2024 31.50 31.60 31.30 31.30 30.93 398
Apr 24, 2024 31.60 31.60 31.40 31.40 31.03 408
Apr 23, 2024 31.30 31.60 31.30 31.60 31.23 280
Apr 22, 2024 31.20 31.60 31.20 31.30 30.93 311
Apr 19, 2024 31.00 31.30 31.00 31.20 30.83 620
Apr 18, 2024 30.50 31.60 30.50 31.20 30.83 889
Apr 17, 2024 30.00 31.30 30.00 30.50 30.14 1,352
Apr 16, 2024 30.00 30.40 30.00 30.10 29.75 1,376
Apr 15, 2024 30.20 30.40 30.00 30.00 29.65 831
Apr 12, 2024 30.20 30.30 29.40 30.20 29.84 1,503
Apr 11, 2024 31.00 32.10 29.60 30.20 29.84 2,392
Apr 10, 2024 30.90 31.20 30.80 30.90 30.54 991
Apr 9, 2024 30.70 31.20 29.20 30.90 30.54 3,682
Apr 8, 2024 31.60 31.70 31.10 31.40 31.03 1,312
Apr 5, 2024 32.60 32.80 30.50 31.60 31.23 3,449
Apr 4, 2024 33.00 33.20 32.50 33.00 32.61 5,011
Apr 3, 2024 31.50 32.50 31.50 32.40 32.02 3,225
Apr 2, 2024 31.40 31.80 31.20 31.40 31.03 1,938
Mar 28, 2024 31.20 31.50 30.90 31.40 31.03 3,100
Mar 27, 2024 30.20 31.50 30.00 31.20 30.83 4,175
Mar 26, 2024 29.40 30.50 28.90 29.90 29.55 4,707
Mar 25, 2024 29.00 29.60 28.80 29.20 28.86 2,402
Mar 22, 2024 26.60 28.80 26.50 28.70 28.36 5,925
Mar 21, 2024 26.20 26.70 25.70 26.00 25.69 3,117
Mar 20, 2024 27.40 27.40 25.30 26.20 25.89 6,199
Mar 19, 2024 27.30 27.40 27.30 27.30 26.98 673
Mar 18, 2024 27.40 27.40 27.00 27.30 26.98 523
Mar 15, 2024 27.60 27.60 27.00 27.40 27.08 600
Mar 14, 2024 26.90 27.40 26.80 27.40 27.08 944
Mar 13, 2024 26.90 26.90 26.20 26.90 26.58 1,534
Mar 12, 2024 26.60 26.90 26.40 26.80 26.48 1,122
Mar 11, 2024 26.60 26.80 26.40 26.60 26.29 1,048
Mar 8, 2024 27.80 27.90 26.50 26.60 26.29 2,915
Mar 7, 2024 28.80 28.80 27.60 27.80 27.47 4,337
Mar 6, 2024 29.10 29.20 28.80 28.80 28.46 232
Mar 5, 2024 29.60 29.60 29.00 29.10 28.76 726
Mar 4, 2024 29.50 29.60 29.40 29.50 29.15 984
Mar 1, 2024 28.50 29.40 28.30 29.40 29.05 1,633
Feb 29, 2024 28.30 28.40 25.80 28.30 27.97 7,109
Feb 28, 2024 28.70 28.70 28.20 28.30 27.97 3,068
Feb 27, 2024 29.00 29.00 28.30 28.70 28.36 7,179
Feb 26, 2024 29.40 29.50 29.00 29.00 28.66 2,296
Feb 23, 2024 29.50 29.60 29.40 29.40 29.05 780
Feb 22, 2024 29.70 29.70 29.50 29.50 29.15 992
Feb 21, 2024 29.80 29.80 29.60 29.60 29.25 114
Feb 20, 2024 29.80 30.00 29.50 29.80 29.45 910
Feb 19, 2024 29.60 29.80 29.60 29.60 29.25 272
Feb 16, 2024 29.80 30.10 29.50 29.60 29.25 2,179
Feb 15, 2024 29.70 29.90 29.40 29.60 29.25 988
Feb 14, 2024 29.00 29.70 29.00 29.60 29.25 1,249
Feb 13, 2024 29.50 29.60 29.00 29.00 28.66 1,329
Feb 12, 2024 29.90 30.00 29.50 29.50 29.15 716
Feb 9, 2024 30.00 30.00 29.60 29.90 29.55 800
Feb 8, 2024 30.10 30.10 29.90 30.00 29.65 1,757
Feb 7, 2024 30.40 30.40 30.00 30.10 29.75 495
Feb 6, 2024 29.30 30.60 29.20 30.30 29.94 2,168
Feb 5, 2024 29.20 29.30 28.60 29.30 28.95 1,470
Feb 2, 2024 31.40 31.40 28.40 29.20 28.86 6,986
Feb 1, 2024 31.40 31.40 31.00 31.40 31.03 1,713
Jan 31, 2024 31.80 31.90 31.40 31.40 31.03 864
Jan 30, 2024 32.30 32.40 31.80 31.80 31.43 1,540
Jan 29, 2024 31.80 32.20 31.80 32.20 31.82 1,736
Jan 26, 2024 31.60 31.90 31.50 31.80 31.43 754
Jan 25, 2024 31.70 31.70 31.40 31.60 31.23 640
Jan 24, 2024 31.30 31.60 31.10 31.50 31.13 4,789
Jan 23, 2024 31.50 31.80 31.20 31.20 30.83 3,541
Jan 22, 2024 31.50 31.50 30.90 31.00 30.63 2,688
Jan 19, 2024 31.30 31.60 31.00 31.20 30.83 1,515
Jan 18, 2024 31.10 31.40 31.00 31.30 30.93 992
Jan 17, 2024 32.10 32.10 31.00 31.30 30.93 1,789
Jan 16, 2024 32.50 33.10 31.70 31.90 31.52 4,271
Jan 15, 2024 32.20 33.40 32.10 32.10 31.72 5,977
Jan 12, 2024 30.60 31.70 30.60 31.30 30.93 2,417
Jan 11, 2024 30.90 30.90 30.00 30.60 30.24 1,507
Jan 10, 2024 30.00 31.40 30.00 30.90 30.54 4,010
Jan 9, 2024 29.90 30.00 29.60 30.00 29.65 1,382
Jan 8, 2024 29.90 29.90 29.50 29.60 29.25 3,908
Jan 5, 2024 29.60 29.70 29.40 29.60 29.25 370
Jan 4, 2024 29.60 29.70 28.70 29.60 29.25 1,993
Jan 3, 2024 29.50 29.60 29.00 29.60 29.25 1,225
Jan 2, 2024 29.30 29.50 29.00 29.50 29.15 533
Dec 29, 2023 29.00 29.30 29.00 29.30 28.95 773
Dec 28, 2023 28.90 29.00 28.50 29.00 28.66 1,836
Dec 27, 2023 29.00 29.40 28.50 28.90 28.56 2,230
Dec 22, 2023 29.50 29.70 28.80 29.20 28.86 2,165
Dec 21, 2023 28.80 30.30 28.80 29.50 29.15 7,240
Dec 20, 2023 28.80 28.90 28.70 28.70 28.36 388
Dec 19, 2023 28.90 28.90 28.60 28.70 28.36 753
Dec 18, 2023 27.20 29.00 27.00 29.00 28.66 9,265
Dec 15, 2023 26.70 27.50 26.40 27.00 26.68 4,491
Dec 14, 2023 26.20 26.90 26.10 26.40 26.09 3,743
Dec 13, 2023 25.80 26.50 25.80 26.10 25.79 2,786
Dec 12, 2023 25.50 25.60 25.30 25.60 25.30 499
Dec 11, 2023 25.00 25.50 24.90 25.50 25.20 1,269
Dec 8, 2023 25.50 25.50 24.40 24.90 24.61 1,629
Dec 7, 2023 25.20 25.50 25.10 25.50 25.20 321
Dec 6, 2023 25.20 25.30 25.20 25.20 24.90 376
Dec 5, 2023 25.20 25.40 25.10 25.20 24.90 717
Dec 4, 2023 25.60 26.00 25.00 25.10 24.80 1,975
Dec 1, 2023 26.00 26.00 25.60 25.80 25.50 566
Nov 30, 2023 26.00 26.10 25.90 26.00 25.69 274
Nov 29, 2023 26.00 26.10 25.90 26.00 25.69 349
Nov 28, 2023 25.70 26.00 25.60 26.00 25.69 830
Nov 27, 2023 26.00 26.20 25.80 26.00 25.69 1,345
Nov 24, 2023 26.20 26.20 26.00 26.00 25.69 1,627
Nov 23, 2023 26.20 26.20 26.00 26.20 25.89 97
Nov 22, 2023 26.10 26.20 26.00 26.10 25.79 294
Nov 21, 2023 25.80 26.00 25.70 26.00 25.69 385
Nov 20, 2023 25.60 25.70 25.60 25.70 25.40 427
Nov 17, 2023 25.70 25.90 25.40 25.60 25.30 2,860
Nov 16, 2023 26.30 26.40 26.00 26.00 25.69 1,095
Nov 15, 2023 26.50 26.50 26.30 26.40 26.09 158
Nov 14, 2023 26.10 26.50 25.90 26.50 26.19 484
Nov 13, 2023 26.70 26.70 25.60 26.10 25.79 1,667
Nov 10, 2023 27.80 27.80 26.00 26.70 26.39 2,868
Nov 9, 2023 28.20 28.40 27.60 28.40 28.07 1,279
Nov 8, 2023 28.00 28.20 28.00 28.20 27.87 340
Nov 7, 2023 28.20 28.20 27.70 28.00 27.67 847
Nov 6, 2023 27.70 28.30 27.60 28.20 27.87 1,941
Nov 3, 2023 27.60 27.70 27.50 27.70 27.37 450
Nov 2, 2023 27.50 27.80 27.30 27.50 27.18 1,221
Nov 1, 2023 27.00 27.80 26.90 27.50 27.18 1,516
Oct 31, 2023 26.30 27.00 26.10 27.00 26.68 1,543
Oct 30, 2023 26.40 26.50 26.00 26.20 25.89 488

Related Tickers