Skip to main content
SA Catana Group (EPA:ALCAT)
France flag France · Delayed Price · Currency is EUR
2.570
-0.015 (-0.58%)
Mar 6, 2026, 4:15 PM CET

SA Catana Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.622.662.582.592.590.19%14,955
Mar 4, 20262.542.662.542.582.581.57%96,770
Mar 3, 20262.552.602.512.542.54-5.58%76,105
Mar 2, 20262.702.752.662.692.56-0.37%98,825
Feb 27, 20262.702.762.682.702.570.19%144,206
Feb 26, 20262.702.732.682.702.560.56%25,202
Feb 25, 20262.722.732.682.682.55-1.83%35,165
Feb 24, 20262.752.772.702.732.60-1.44%37,466
Feb 23, 20262.752.772.712.772.641.65%27,805
Feb 20, 20262.702.752.682.732.590.93%22,106
Feb 19, 20262.732.732.702.702.57-1.10%35,867
Feb 18, 20262.742.752.662.732.60-0.36%51,073
Feb 17, 20262.702.752.692.742.61-54,109
Feb 16, 20262.722.742.702.742.61-0.36%33,865
Feb 13, 20262.842.842.722.752.62-3.85%99,837
Feb 12, 20262.902.932.822.862.72-0.69%16,859
Feb 11, 20262.922.952.852.882.74-1.37%38,568
Feb 10, 20262.762.942.762.922.785.80%107,631
Feb 9, 20262.722.772.722.762.630.91%22,440
Feb 6, 20262.762.762.702.742.60-0.55%25,692
Feb 5, 20262.722.802.722.752.620.73%30,515
Feb 4, 20262.732.752.722.732.60-0.36%47,568
Feb 3, 20262.732.772.732.742.61-0.72%54,009
Feb 2, 20262.762.782.732.762.63-1.08%15,473
Jan 30, 20262.742.832.732.792.661.82%58,130
Jan 29, 20262.802.812.742.742.61-1.79%35,816
Jan 28, 20262.782.802.762.792.661.27%18,629
Jan 27, 20262.802.832.752.762.62-2.99%76,344
Jan 26, 20262.862.862.782.842.700.53%37,592
Jan 23, 20262.902.922.832.832.69-2.59%99,761
Jan 22, 20262.842.922.842.902.763.39%67,531
Jan 21, 20262.772.922.772.812.671.45%45,549
Jan 20, 20262.872.892.712.772.63-4.33%127,357
Jan 19, 20262.852.922.812.892.751.05%129,851
Jan 16, 20262.862.922.862.862.72-20,978
Jan 15, 20262.902.922.852.862.72-1.38%27,130
Jan 14, 20262.932.962.882.902.76-2.03%59,583
Jan 13, 20262.973.002.942.962.82-0.67%44,928
Jan 12, 20262.953.042.942.982.840.51%46,176
Jan 9, 20262.843.022.842.972.823.67%100,858
Jan 8, 20262.882.892.842.862.72-0.35%15,324
Jan 7, 20262.882.922.822.872.73-35,068
Jan 6, 20262.882.882.852.872.731.41%13,807
Jan 5, 20262.872.902.832.832.69-1.39%32,803
Jan 2, 20262.942.942.872.872.73-2.38%41,242
Dec 31, 20252.942.942.912.942.80-8,259
Dec 30, 20252.982.982.882.942.800.68%33,433
Dec 29, 20252.872.992.852.922.782.46%72,895
Dec 24, 20252.892.902.852.852.71-1.21%16,583
Dec 23, 20252.922.942.872.892.75-0.17%44,318
Dec 22, 20252.932.932.862.892.75-1.37%53,450
Dec 19, 20252.982.982.902.932.79-1.01%28,060
Dec 18, 20253.003.002.962.962.82-1.33%12,437
Dec 17, 20253.003.062.933.002.860.67%51,281
Dec 16, 20253.053.082.972.982.84-2.30%34,524
Dec 15, 20252.963.072.933.052.905.90%69,491
Dec 12, 20252.963.022.882.882.74-2.70%31,754
Dec 11, 20253.023.062.962.962.82-1.33%23,977
Dec 10, 20252.903.102.903.002.862.04%98,659
Dec 9, 20252.883.052.792.942.80-104,071
Dec 8, 20252.952.962.882.942.800.17%18,501
Dec 5, 20252.963.072.932.942.79-0.34%70,834
Dec 4, 20252.952.952.862.952.801.38%31,697
Dec 3, 20252.802.942.802.912.763.01%86,907
Dec 2, 20252.822.902.782.822.682.55%42,461
Dec 1, 20252.762.792.732.752.62-0.36%22,296
Nov 28, 20252.842.842.762.762.63-1.43%32,227
Nov 27, 20252.802.842.752.802.660.36%48,198
Nov 26, 20252.742.802.722.792.661.82%19,101
Nov 25, 20252.782.802.722.742.61-1.97%11,137
Nov 24, 20252.722.802.712.802.664.29%35,792
Nov 21, 20252.682.762.652.682.55-0.37%77,501
Nov 20, 20252.752.752.652.692.56-1.82%43,139
Nov 19, 20252.762.782.722.742.61-0.54%26,847
Nov 18, 20252.802.852.722.762.62-2.48%40,569
Nov 17, 20252.802.852.772.832.690.89%30,123
Nov 14, 20252.832.832.782.802.66-1.06%11,580
Nov 13, 20252.882.882.822.832.69-1.05%5,591
Nov 12, 20252.822.902.802.862.720.88%43,634
Nov 11, 20252.842.862.772.842.700.35%17,767
Nov 10, 20252.832.892.812.832.691.80%45,127
Nov 7, 20252.822.862.772.782.64-1.60%64,857
Nov 6, 20252.902.902.822.822.68-3.42%23,174
Nov 5, 20252.882.942.872.922.781.74%46,413
Nov 4, 20252.862.872.782.872.73-0.35%138,119
Nov 3, 20252.922.922.842.882.74-1.37%42,061
Oct 31, 20252.902.942.872.922.781.04%44,044
Oct 30, 20252.942.962.792.892.75-2.36%143,797
Oct 29, 20252.963.002.942.962.82-30,024
Oct 28, 20252.933.002.912.962.820.34%59,274
Oct 27, 20253.003.052.932.952.81-4.22%121,539
Oct 24, 20253.123.133.073.082.93-1.28%33,918
Oct 23, 20253.153.153.063.122.970.32%40,269
Oct 22, 20253.283.283.113.112.96-4.60%85,642
Oct 21, 20253.203.273.183.263.103.16%45,586
Oct 20, 20253.223.223.063.163.013.10%95,913
Oct 17, 20252.993.092.883.072.922.17%129,945
Oct 16, 20253.143.182.953.002.86-10.45%304,121
Oct 15, 20253.443.483.323.353.19-2.47%33,760
Oct 14, 20253.353.443.283.443.272.54%104,326