Skip to main content
SA Catana Group (EPA:ALCAT)
France flag France · Delayed Price · Currency is EUR
2.160
-0.070 (-3.14%)
Apr 28, 2026, 5:37 PM CET

SA Catana Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.232.232.162.162.16-3.14%52,323
Apr 27, 20262.292.292.232.232.23-2.41%47,974
Apr 24, 20262.282.302.252.292.29-0.22%33,391
Apr 23, 20262.442.442.262.292.29-2.55%36,128
Apr 22, 20262.472.472.332.352.35-2.49%20,565
Apr 21, 20262.412.442.362.412.41-36,028
Apr 20, 20262.482.482.412.412.41-3.60%20,636
Apr 17, 20262.392.532.372.502.505.26%87,570
Apr 16, 20262.402.402.272.382.385.56%89,038
Apr 15, 20262.362.362.232.252.25-5.06%100,607
Apr 14, 20262.342.382.342.372.370.42%23,856
Apr 13, 20262.402.412.312.362.36-1.67%37,532
Apr 10, 20262.392.502.362.402.400.21%40,098
Apr 9, 20262.372.402.352.402.401.48%10,621
Apr 8, 20262.342.402.312.362.364.89%41,303
Apr 7, 20262.342.372.252.252.25-4.66%36,353
Apr 2, 20262.382.382.332.362.36-1.46%7,561
Apr 1, 20262.322.432.322.402.402.79%44,912
Mar 31, 20262.262.352.262.332.333.10%27,048
Mar 30, 20262.262.282.232.262.260.44%31,489
Mar 27, 20262.232.292.212.252.251.35%36,002
Mar 26, 20262.242.262.212.222.22-1.33%45,317
Mar 25, 20262.262.322.252.252.25-0.66%26,684
Mar 24, 20262.342.342.242.272.27-1.09%23,374
Mar 23, 20262.332.362.202.292.29-3.78%184,441
Mar 20, 20262.382.402.342.382.38-0.83%22,180
Mar 19, 20262.422.422.362.402.40-17,360
Mar 18, 20262.402.442.392.402.40-21,428
Mar 17, 20262.392.422.372.402.400.84%58,956
Mar 16, 20262.452.452.382.382.38-2.86%46,568
Mar 13, 20262.582.582.332.452.45-5.77%113,012
Mar 12, 20262.582.612.542.602.600.78%20,646
Mar 11, 20262.552.582.532.582.580.78%25,518
Mar 10, 20262.552.702.552.562.560.39%24,410
Mar 9, 20262.582.582.502.552.55-1.16%80,629
Mar 6, 20262.642.662.542.582.58-0.19%54,189
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