SA Catana Group (EPA:ALCAT)
France
· Delayed Price · Currency is EUR 2.935
-0.010 (-0.34%)
At close: Dec 5, 2025
SA Catana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.96 | 3.07 | 2.93 | 2.94 | 2.94 | -0.34% | 70,834 |
| Dec 4, 2025 | 2.95 | 2.95 | 2.86 | 2.95 | 2.95 | 1.38% | 31,697 |
| Dec 3, 2025 | 2.80 | 2.94 | 2.80 | 2.91 | 2.91 | 3.01% | 86,907 |
| Dec 2, 2025 | 2.82 | 2.90 | 2.78 | 2.82 | 2.82 | 2.55% | 42,461 |
| Dec 1, 2025 | 2.76 | 2.79 | 2.73 | 2.75 | 2.75 | -0.36% | 22,296 |
| Nov 28, 2025 | 2.84 | 2.84 | 2.76 | 2.76 | 2.76 | -1.43% | 32,227 |
| Nov 27, 2025 | 2.80 | 2.84 | 2.75 | 2.80 | 2.80 | 0.36% | 48,198 |
| Nov 26, 2025 | 2.74 | 2.80 | 2.72 | 2.79 | 2.79 | 1.82% | 19,101 |
| Nov 25, 2025 | 2.78 | 2.80 | 2.72 | 2.74 | 2.74 | -1.97% | 11,137 |
| Nov 24, 2025 | 2.72 | 2.80 | 2.71 | 2.80 | 2.80 | 4.29% | 35,792 |
| Nov 21, 2025 | 2.68 | 2.76 | 2.65 | 2.68 | 2.68 | -0.37% | 77,501 |
| Nov 20, 2025 | 2.75 | 2.75 | 2.65 | 2.69 | 2.69 | -1.82% | 43,139 |
| Nov 19, 2025 | 2.76 | 2.78 | 2.72 | 2.74 | 2.74 | -0.54% | 26,847 |
| Nov 18, 2025 | 2.80 | 2.85 | 2.72 | 2.76 | 2.76 | -2.48% | 40,569 |
| Nov 17, 2025 | 2.80 | 2.85 | 2.77 | 2.83 | 2.83 | 0.89% | 30,123 |
| Nov 14, 2025 | 2.83 | 2.83 | 2.78 | 2.80 | 2.80 | -1.06% | 11,580 |
| Nov 13, 2025 | 2.88 | 2.88 | 2.82 | 2.83 | 2.83 | -1.05% | 5,591 |
| Nov 12, 2025 | 2.82 | 2.90 | 2.80 | 2.86 | 2.86 | 0.88% | 43,634 |
| Nov 11, 2025 | 2.84 | 2.86 | 2.77 | 2.84 | 2.84 | 0.35% | 17,767 |
| Nov 10, 2025 | 2.83 | 2.89 | 2.81 | 2.83 | 2.83 | 1.80% | 45,127 |
| Nov 7, 2025 | 2.82 | 2.86 | 2.77 | 2.78 | 2.78 | -1.60% | 64,857 |
| Nov 6, 2025 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -3.42% | 23,174 |
| Nov 5, 2025 | 2.88 | 2.94 | 2.87 | 2.92 | 2.92 | 1.74% | 46,413 |
| Nov 4, 2025 | 2.86 | 2.87 | 2.78 | 2.87 | 2.87 | -0.35% | 138,119 |
| Nov 3, 2025 | 2.92 | 2.92 | 2.84 | 2.88 | 2.88 | -1.37% | 42,061 |
| Oct 31, 2025 | 2.90 | 2.94 | 2.87 | 2.92 | 2.92 | 1.04% | 44,044 |
| Oct 30, 2025 | 2.94 | 2.96 | 2.79 | 2.89 | 2.89 | -2.36% | 143,797 |
| Oct 29, 2025 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | - | 30,024 |
| Oct 28, 2025 | 2.93 | 3.00 | 2.91 | 2.96 | 2.96 | 0.34% | 59,274 |
| Oct 27, 2025 | 3.00 | 3.05 | 2.93 | 2.95 | 2.95 | -4.22% | 121,539 |
| Oct 24, 2025 | 3.12 | 3.13 | 3.07 | 3.08 | 3.08 | -1.28% | 33,918 |
| Oct 23, 2025 | 3.15 | 3.15 | 3.06 | 3.12 | 3.12 | 0.32% | 40,269 |
| Oct 22, 2025 | 3.28 | 3.28 | 3.11 | 3.11 | 3.11 | -4.60% | 85,642 |
| Oct 21, 2025 | 3.20 | 3.27 | 3.18 | 3.26 | 3.26 | 3.16% | 45,586 |
| Oct 20, 2025 | 3.22 | 3.22 | 3.06 | 3.16 | 3.16 | 3.10% | 95,913 |
| Oct 17, 2025 | 2.99 | 3.09 | 2.88 | 3.07 | 3.07 | 2.17% | 129,945 |
| Oct 16, 2025 | 3.14 | 3.18 | 2.95 | 3.00 | 3.00 | -10.45% | 304,121 |
| Oct 15, 2025 | 3.44 | 3.48 | 3.32 | 3.35 | 3.35 | -2.47% | 33,760 |
| Oct 14, 2025 | 3.35 | 3.44 | 3.28 | 3.44 | 3.44 | 2.54% | 104,326 |
| Oct 13, 2025 | 3.10 | 3.38 | 3.07 | 3.35 | 3.35 | 7.72% | 139,552 |
| Oct 10, 2025 | 3.18 | 3.20 | 3.09 | 3.11 | 3.11 | -2.81% | 45,956 |
| Oct 9, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 1.43% | 18,755 |
| Oct 8, 2025 | 3.18 | 3.22 | 3.14 | 3.16 | 3.16 | -1.41% | 42,342 |
| Oct 7, 2025 | 3.16 | 3.21 | 3.13 | 3.20 | 3.20 | 1.27% | 26,914 |
| Oct 6, 2025 | 3.24 | 3.24 | 3.08 | 3.16 | 3.16 | -2.47% | 65,588 |
| Oct 3, 2025 | 3.19 | 3.24 | 3.12 | 3.24 | 3.24 | 1.73% | 70,667 |
| Oct 2, 2025 | 3.21 | 3.26 | 3.18 | 3.19 | 3.19 | -2.45% | 96,998 |
| Oct 1, 2025 | 3.22 | 3.32 | 3.19 | 3.27 | 3.27 | 1.40% | 38,472 |
| Sep 30, 2025 | 3.18 | 3.25 | 3.09 | 3.22 | 3.22 | 1.10% | 77,986 |
| Sep 29, 2025 | 3.26 | 3.26 | 3.18 | 3.19 | 3.19 | -1.70% | 46,968 |
| Sep 26, 2025 | 3.45 | 3.45 | 3.22 | 3.24 | 3.24 | -1.97% | 47,753 |
| Sep 25, 2025 | 3.38 | 3.38 | 3.28 | 3.31 | 3.31 | -2.22% | 43,532 |
| Sep 24, 2025 | 3.33 | 3.42 | 3.29 | 3.38 | 3.38 | 1.50% | 29,377 |
| Sep 23, 2025 | 3.43 | 3.43 | 3.32 | 3.33 | 3.33 | -2.63% | 59,220 |
| Sep 22, 2025 | 3.40 | 3.45 | 3.36 | 3.42 | 3.42 | 0.15% | 25,436 |
| Sep 19, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -1.01% | 30,789 |
| Sep 18, 2025 | 3.44 | 3.48 | 3.39 | 3.45 | 3.45 | 0.73% | 52,225 |
| Sep 17, 2025 | 3.38 | 3.48 | 3.38 | 3.43 | 3.43 | 1.03% | 30,073 |
| Sep 16, 2025 | 3.48 | 3.48 | 3.38 | 3.39 | 3.39 | -2.45% | 30,758 |
| Sep 15, 2025 | 3.38 | 3.50 | 3.38 | 3.48 | 3.48 | 2.81% | 27,573 |
| Sep 12, 2025 | 3.38 | 3.42 | 3.33 | 3.38 | 3.38 | 1.05% | 21,407 |
| Sep 11, 2025 | 3.44 | 3.46 | 3.31 | 3.35 | 3.35 | -2.76% | 47,150 |
| Sep 10, 2025 | 3.32 | 3.45 | 3.32 | 3.44 | 3.44 | 2.99% | 28,370 |
| Sep 9, 2025 | 3.30 | 3.36 | 3.26 | 3.34 | 3.34 | 1.37% | 32,687 |
| Sep 8, 2025 | 3.37 | 3.37 | 3.25 | 3.30 | 3.30 | -2.51% | 101,281 |
| Sep 5, 2025 | 3.30 | 3.44 | 3.30 | 3.38 | 3.38 | 1.96% | 88,250 |
| Sep 4, 2025 | 3.38 | 3.38 | 3.29 | 3.32 | 3.32 | -1.34% | 22,496 |
| Sep 3, 2025 | 3.32 | 3.42 | 3.32 | 3.36 | 3.36 | 1.36% | 51,718 |
| Sep 2, 2025 | 3.53 | 3.53 | 3.26 | 3.32 | 3.32 | -4.47% | 44,187 |
| Sep 1, 2025 | 3.39 | 3.50 | 3.36 | 3.47 | 3.47 | 1.61% | 25,537 |
| Aug 29, 2025 | 3.60 | 3.60 | 3.40 | 3.42 | 3.42 | -4.07% | 27,067 |
| Aug 28, 2025 | 3.60 | 3.60 | 3.45 | 3.56 | 3.56 | 1.42% | 13,067 |
| Aug 27, 2025 | 3.55 | 3.57 | 3.48 | 3.51 | 3.51 | -0.28% | 32,943 |
| Aug 26, 2025 | 3.62 | 3.62 | 3.45 | 3.52 | 3.52 | -4.48% | 58,417 |
| Aug 25, 2025 | 3.68 | 3.72 | 3.61 | 3.69 | 3.69 | -0.94% | 17,390 |
| Aug 22, 2025 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 2.34% | 15,290 |
| Aug 21, 2025 | 3.64 | 3.66 | 3.62 | 3.64 | 3.64 | - | 6,840 |
| Aug 20, 2025 | 3.78 | 3.78 | 3.63 | 3.64 | 3.64 | -2.55% | 18,238 |
| Aug 19, 2025 | 3.64 | 3.85 | 3.64 | 3.73 | 3.73 | 1.91% | 23,415 |
| Aug 18, 2025 | 3.72 | 3.72 | 3.57 | 3.66 | 3.66 | -1.88% | 30,193 |
| Aug 15, 2025 | 3.73 | 3.78 | 3.65 | 3.73 | 3.73 | 1.36% | 31,717 |
| Aug 14, 2025 | 3.72 | 3.83 | 3.68 | 3.68 | 3.68 | -1.08% | 29,694 |
| Aug 13, 2025 | 3.74 | 3.74 | 3.66 | 3.72 | 3.72 | 1.64% | 18,373 |
| Aug 12, 2025 | 3.64 | 3.74 | 3.62 | 3.66 | 3.66 | 1.10% | 14,361 |
| Aug 11, 2025 | 3.76 | 3.76 | 3.61 | 3.62 | 3.62 | -2.69% | 21,177 |
| Aug 8, 2025 | 3.85 | 3.85 | 3.72 | 3.72 | 3.72 | -3.38% | 15,573 |
| Aug 7, 2025 | 3.72 | 3.86 | 3.70 | 3.85 | 3.85 | 3.63% | 34,462 |
| Aug 6, 2025 | 3.70 | 3.76 | 3.66 | 3.72 | 3.72 | 0.95% | 28,864 |
| Aug 5, 2025 | 3.70 | 3.74 | 3.67 | 3.68 | 3.68 | 0.55% | 15,901 |
| Aug 4, 2025 | 3.64 | 3.77 | 3.63 | 3.66 | 3.66 | 0.55% | 33,122 |
| Aug 1, 2025 | 3.75 | 3.79 | 3.56 | 3.64 | 3.64 | -4.46% | 61,726 |
| Jul 31, 2025 | 3.81 | 3.92 | 3.75 | 3.81 | 3.81 | 0.13% | 52,802 |
| Jul 30, 2025 | 3.82 | 3.88 | 3.75 | 3.81 | 3.81 | 2.01% | 19,437 |
| Jul 29, 2025 | 3.86 | 3.98 | 3.73 | 3.73 | 3.73 | -3.62% | 82,529 |
| Jul 28, 2025 | 3.78 | 4.03 | 3.67 | 3.87 | 3.87 | 5.45% | 111,236 |
| Jul 25, 2025 | 3.58 | 3.72 | 3.54 | 3.67 | 3.67 | 3.09% | 41,212 |
| Jul 24, 2025 | 3.64 | 3.66 | 3.55 | 3.56 | 3.56 | -1.11% | 33,350 |
| Jul 23, 2025 | 3.48 | 3.65 | 3.48 | 3.60 | 3.60 | 3.75% | 44,144 |
| Jul 22, 2025 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -1.98% | 15,090 |
| Jul 21, 2025 | 3.48 | 3.54 | 3.47 | 3.54 | 3.54 | 1.14% | 46,874 |