Catering International & Services Société Anonyme (EPA:ALCIS)
France
· Delayed Price · Currency is EUR 12.40
+0.15 (1.22%)
At close: Dec 5, 2025
EPA:ALCIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.25 | 12.45 | 12.25 | 12.40 | 12.40 | 1.22% | 1,225 |
| Dec 4, 2025 | 12.30 | 12.35 | 12.10 | 12.25 | 12.25 | -0.41% | 702 |
| Dec 3, 2025 | 12.45 | 12.50 | 12.25 | 12.30 | 12.30 | -1.20% | 2,953 |
| Dec 2, 2025 | 12.55 | 12.55 | 12.45 | 12.45 | 12.45 | -0.40% | 568 |
| Dec 1, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -2.72% | 1,570 |
| Nov 28, 2025 | 12.85 | 12.85 | 12.80 | 12.85 | 12.85 | - | 194 |
| Nov 27, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 96 |
| Nov 26, 2025 | 12.70 | 12.90 | 12.40 | 12.85 | 12.85 | 1.18% | 3,385 |
| Nov 25, 2025 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | -0.78% | 695 |
| Nov 24, 2025 | 12.80 | 12.80 | 12.75 | 12.80 | 12.80 | - | 134 |
| Nov 21, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 1.59% | 193 |
| Nov 20, 2025 | 12.90 | 13.00 | 12.45 | 12.60 | 12.60 | -2.33% | 1,535 |
| Nov 19, 2025 | 13.10 | 13.10 | 12.75 | 12.90 | 12.90 | -1.53% | 637 |
| Nov 18, 2025 | 13.15 | 13.15 | 13.00 | 13.10 | 13.10 | -0.76% | 1,734 |
| Nov 17, 2025 | 13.25 | 13.25 | 13.10 | 13.20 | 13.20 | -0.75% | 948 |
| Nov 14, 2025 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | -0.37% | 568 |
| Nov 13, 2025 | 13.70 | 13.70 | 13.20 | 13.35 | 13.35 | -2.55% | 1,923 |
| Nov 12, 2025 | 13.30 | 13.70 | 13.20 | 13.70 | 13.70 | 3.01% | 2,467 |
| Nov 11, 2025 | 12.75 | 13.40 | 12.75 | 13.30 | 13.30 | 4.31% | 1,401 |
| Nov 10, 2025 | 12.70 | 12.80 | 12.40 | 12.75 | 12.75 | -0.39% | 8,727 |
| Nov 7, 2025 | 13.00 | 13.05 | 12.80 | 12.80 | 12.80 | -1.54% | 637 |
| Nov 6, 2025 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | 2.36% | 677 |
| Nov 5, 2025 | 12.65 | 12.70 | 12.50 | 12.70 | 12.70 | 0.40% | 2,063 |
| Nov 4, 2025 | 13.60 | 13.60 | 12.30 | 12.65 | 12.65 | -6.99% | 2,947 |
| Nov 3, 2025 | 13.65 | 13.65 | 13.55 | 13.60 | 13.60 | -0.37% | 879 |
| Oct 31, 2025 | 13.60 | 13.70 | 13.50 | 13.65 | 13.65 | 0.37% | 2,944 |
| Oct 30, 2025 | 13.60 | 13.60 | 13.55 | 13.60 | 13.60 | -0.37% | 816 |
| Oct 29, 2025 | 13.70 | 13.70 | 13.50 | 13.65 | 13.65 | -0.73% | 2,088 |
| Oct 28, 2025 | 13.80 | 13.85 | 13.65 | 13.75 | 13.75 | - | 683 |
| Oct 27, 2025 | 14.20 | 14.20 | 13.55 | 13.75 | 13.75 | -2.83% | 6,003 |
| Oct 24, 2025 | 14.05 | 14.25 | 14.05 | 14.15 | 14.15 | 0.71% | 1,022 |
| Oct 23, 2025 | 14.20 | 14.20 | 13.80 | 14.05 | 14.05 | -1.75% | 1,932 |
| Oct 22, 2025 | 14.65 | 14.65 | 13.70 | 14.30 | 14.30 | -2.39% | 6,984 |
| Oct 21, 2025 | 14.35 | 14.70 | 14.15 | 14.65 | 14.65 | 1.74% | 6,313 |
| Oct 20, 2025 | 13.45 | 14.40 | 13.45 | 14.40 | 14.40 | 6.67% | 10,139 |
| Oct 17, 2025 | 13.05 | 13.60 | 13.00 | 13.50 | 13.50 | 3.05% | 16,686 |
| Oct 16, 2025 | 12.45 | 13.20 | 12.40 | 13.10 | 13.10 | 6.07% | 14,047 |
| Oct 15, 2025 | 11.95 | 12.35 | 11.90 | 12.35 | 12.35 | 3.35% | 9,550 |
| Oct 14, 2025 | 11.95 | 11.95 | 11.75 | 11.95 | 11.95 | - | 2,904 |
| Oct 13, 2025 | 11.90 | 12.00 | 11.90 | 11.95 | 11.95 | 0.42% | 449 |
| Oct 10, 2025 | 12.00 | 12.05 | 11.90 | 11.90 | 11.90 | -0.42% | 1,334 |
| Oct 9, 2025 | 11.95 | 12.00 | 11.95 | 11.95 | 11.95 | -0.42% | 1,235 |
| Oct 8, 2025 | 12.05 | 12.05 | 11.95 | 12.00 | 12.00 | -0.41% | 608 |
| Oct 7, 2025 | 11.55 | 12.15 | 11.55 | 12.05 | 12.05 | 4.33% | 8,272 |
| Oct 6, 2025 | 11.75 | 11.90 | 11.50 | 11.55 | 11.55 | -1.28% | 6,566 |
| Oct 3, 2025 | 11.70 | 11.80 | 11.55 | 11.70 | 11.70 | - | 4,160 |
| Oct 2, 2025 | 11.65 | 11.75 | 11.50 | 11.70 | 11.70 | 0.43% | 2,949 |
| Oct 1, 2025 | 11.60 | 11.65 | 11.50 | 11.65 | 11.65 | 0.43% | 2,519 |
| Sep 30, 2025 | 11.65 | 11.70 | 11.60 | 11.60 | 11.60 | -0.43% | 485 |
| Sep 29, 2025 | 11.95 | 11.95 | 11.45 | 11.65 | 11.65 | -2.92% | 4,454 |
| Sep 26, 2025 | 11.95 | 12.15 | 11.80 | 12.00 | 12.00 | 0.84% | 4,088 |
| Sep 25, 2025 | 11.75 | 11.90 | 11.75 | 11.90 | 11.90 | 1.71% | 4,704 |
| Sep 24, 2025 | 11.50 | 11.80 | 11.30 | 11.70 | 11.70 | 1.74% | 8,126 |
| Sep 23, 2025 | 11.25 | 11.50 | 11.25 | 11.50 | 11.50 | 2.22% | 3,839 |
| Sep 22, 2025 | 11.30 | 11.30 | 11.10 | 11.25 | 11.25 | -0.88% | 1,386 |
| Sep 19, 2025 | 11.60 | 11.70 | 11.20 | 11.35 | 11.35 | -2.16% | 6,211 |
| Sep 18, 2025 | 11.00 | 11.75 | 11.00 | 11.60 | 11.60 | 7.41% | 35,492 |
| Sep 17, 2025 | 10.35 | 10.85 | 10.30 | 10.80 | 10.80 | 4.35% | 5,039 |
| Sep 16, 2025 | 10.40 | 10.40 | 10.20 | 10.35 | 10.35 | -0.48% | 2,103 |
| Sep 15, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.48% | 516 |
| Sep 12, 2025 | 10.35 | 10.35 | 10.30 | 10.35 | 10.35 | - | 4,997 |
| Sep 11, 2025 | 10.25 | 10.35 | 10.05 | 10.35 | 10.35 | 0.98% | 3,096 |
| Sep 10, 2025 | 10.00 | 10.25 | 9.94 | 10.25 | 10.25 | 2.71% | 1,658 |
| Sep 9, 2025 | 9.98 | 10.05 | 9.98 | 9.98 | 9.98 | - | 1,128 |
| Sep 8, 2025 | 9.84 | 10.05 | 9.82 | 9.98 | 9.98 | 1.84% | 1,890 |
| Sep 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% | 569 |
| Sep 4, 2025 | 9.78 | 9.82 | 9.76 | 9.78 | 9.78 | - | 1,120 |
| Sep 3, 2025 | 9.80 | 9.82 | 9.78 | 9.78 | 9.78 | -0.20% | 532 |
| Sep 2, 2025 | 9.82 | 9.82 | 9.76 | 9.80 | 9.80 | -0.20% | 1,491 |
| Sep 1, 2025 | 9.82 | 9.82 | 9.78 | 9.82 | 9.82 | -0.61% | 2,245 |
| Aug 29, 2025 | 10.05 | 10.05 | 9.88 | 9.88 | 9.88 | -1.69% | 1,375 |
| Aug 28, 2025 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | -0.50% | 1,508 |
| Aug 27, 2025 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 1,604 |
| Aug 26, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 3,098 |
| Aug 25, 2025 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | -0.49% | 151 |
| Aug 22, 2025 | 10.20 | 10.25 | 10.10 | 10.25 | 10.25 | 0.99% | 899 |
| Aug 21, 2025 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | -1.46% | 2,428 |
| Aug 20, 2025 | 10.30 | 10.40 | 10.25 | 10.30 | 10.30 | 0.98% | 2,376 |
| Aug 19, 2025 | 10.20 | 10.20 | 10.05 | 10.20 | 10.20 | - | 2,407 |
| Aug 18, 2025 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | - | 1,327 |
| Aug 15, 2025 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | -0.97% | 3,015 |
| Aug 14, 2025 | 10.65 | 10.65 | 10.15 | 10.30 | 10.30 | -2.83% | 3,017 |
| Aug 13, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 1,899 |
| Aug 12, 2025 | 10.35 | 10.85 | 10.30 | 10.55 | 10.55 | 2.43% | 5,154 |
| Aug 11, 2025 | 10.25 | 10.45 | 10.15 | 10.30 | 10.30 | 0.98% | 5,326 |
| Aug 8, 2025 | 10.25 | 10.25 | 10.10 | 10.20 | 10.20 | - | 2,296 |
| Aug 7, 2025 | 9.40 | 10.25 | 9.40 | 10.20 | 10.20 | 10.63% | 18,577 |
| Aug 6, 2025 | 8.96 | 9.26 | 8.90 | 9.22 | 9.22 | 2.90% | 4,808 |
| Aug 5, 2025 | 8.90 | 8.96 | 8.88 | 8.96 | 8.96 | 0.67% | 1,896 |
| Aug 4, 2025 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | 0.23% | 388 |
| Aug 1, 2025 | 8.94 | 8.94 | 8.88 | 8.88 | 8.88 | -0.45% | 413 |
| Jul 31, 2025 | 8.96 | 8.96 | 8.92 | 8.92 | 8.92 | -0.22% | 36 |
| Jul 30, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 217 |
| Jul 29, 2025 | 8.92 | 8.94 | 8.92 | 8.94 | 8.94 | 0.22% | 66 |
| Jul 28, 2025 | 8.88 | 8.92 | 8.88 | 8.92 | 8.92 | 0.22% | 454 |
| Jul 25, 2025 | 8.90 | 8.92 | 8.88 | 8.90 | 8.90 | - | 434 |
| Jul 24, 2025 | 8.90 | 8.98 | 8.88 | 8.90 | 8.90 | - | 1,518 |
| Jul 23, 2025 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | 0.23% | 71 |
| Jul 22, 2025 | 8.88 | 8.90 | 8.88 | 8.88 | 8.88 | - | 58 |
| Jul 21, 2025 | 8.90 | 8.90 | 8.82 | 8.88 | 8.88 | -0.22% | 2,185 |