Catering International & Services Société Anonyme (EPA:ALCIS)
France
· Delayed Price · Currency is EUR 15.80
+0.25 (1.61%)
Apr 28, 2026, 5:28 PM CET
EPA:ALCIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.55 | 15.85 | 15.55 | 15.85 | - | 1.93% | 1,307 |
| Apr 27, 2026 | 15.45 | 15.55 | 15.30 | 15.55 | 15.55 | 1.30% | 2,960 |
| Apr 24, 2026 | 15.45 | 15.45 | 15.35 | 15.35 | 15.35 | -0.65% | 337 |
| Apr 23, 2026 | 15.45 | 15.45 | 15.35 | 15.45 | 15.45 | - | 1,121 |
| Apr 22, 2026 | 15.40 | 15.50 | 15.30 | 15.45 | 15.45 | -0.32% | 579 |
| Apr 21, 2026 | 15.90 | 15.90 | 15.25 | 15.50 | 15.50 | -2.52% | 2,118 |
| Apr 20, 2026 | 16.00 | 16.10 | 15.70 | 15.90 | 15.90 | 1.27% | 4,419 |
| Apr 17, 2026 | 15.75 | 15.80 | 15.50 | 15.70 | 15.70 | 1.95% | 4,220 |
| Apr 16, 2026 | 15.05 | 15.70 | 14.85 | 15.40 | 15.40 | 1.99% | 7,595 |
| Apr 15, 2026 | 14.85 | 16.00 | 14.85 | 15.10 | 15.10 | 6.34% | 29,910 |
| Apr 14, 2026 | 14.10 | 14.30 | 14.00 | 14.20 | 14.20 | 0.71% | 2,272 |
| Apr 13, 2026 | 14.20 | 14.20 | 14.05 | 14.10 | 14.10 | - | 180 |
| Apr 10, 2026 | 14.45 | 14.50 | 14.00 | 14.10 | 14.10 | -2.76% | 3,890 |
| Apr 9, 2026 | 13.25 | 14.55 | 13.25 | 14.50 | 14.50 | 9.43% | 5,049 |
| Apr 8, 2026 | 13.25 | 13.60 | 13.25 | 13.25 | 13.25 | - | 873 |
| Apr 7, 2026 | 12.80 | 13.25 | 12.80 | 13.25 | 13.25 | 3.52% | 1,543 |
| Apr 2, 2026 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -2.29% | 362 |
| Apr 1, 2026 | 12.90 | 13.20 | 12.90 | 13.10 | 13.10 | 1.95% | 596 |
| Mar 31, 2026 | 13.00 | 13.05 | 12.85 | 12.85 | 12.85 | -1.15% | 263 |
| Mar 30, 2026 | 12.95 | 13.05 | 12.85 | 13.00 | 13.00 | -1.89% | 669 |
| Mar 27, 2026 | 13.20 | 13.30 | 13.20 | 13.25 | 13.25 | 0.38% | 40 |
| Mar 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 120 |
| Mar 25, 2026 | 13.30 | 13.35 | 13.10 | 13.30 | 13.30 | - | 1,076 |
| Mar 24, 2026 | 12.90 | 13.35 | 12.90 | 13.30 | 13.30 | 3.10% | 752 |
| Mar 23, 2026 | 12.85 | 12.90 | 12.80 | 12.90 | 12.90 | 0.39% | 768 |
| Mar 20, 2026 | 12.60 | 12.85 | 12.60 | 12.85 | 12.85 | 2.80% | 643 |
| Mar 19, 2026 | 12.40 | 12.50 | 12.25 | 12.50 | 12.50 | 0.81% | 1,918 |
| Mar 18, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | 0.40% | 723 |
| Mar 17, 2026 | 12.40 | 12.40 | 12.30 | 12.35 | 12.35 | -0.40% | 1,073 |
| Mar 16, 2026 | 12.65 | 12.65 | 12.35 | 12.40 | 12.40 | -1.98% | 973 |
| Mar 13, 2026 | 12.90 | 12.90 | 12.50 | 12.65 | 12.65 | -1.94% | 1,004 |
| Mar 12, 2026 | 12.65 | 13.00 | 12.65 | 12.90 | 12.90 | 2.38% | 1,333 |
| Mar 11, 2026 | 12.70 | 12.70 | 12.55 | 12.60 | 12.60 | -0.40% | 607 |
| Mar 10, 2026 | 12.55 | 12.65 | 12.50 | 12.65 | 12.65 | 0.80% | 534 |
| Mar 9, 2026 | 12.70 | 12.80 | 12.50 | 12.55 | 12.55 | -2.33% | 1,263 |
| Mar 6, 2026 | 12.80 | 12.90 | 12.80 | 12.85 | 12.85 | 0.39% | 558 |
| Mar 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% | 190 |
| Mar 4, 2026 | 12.65 | 12.85 | 12.35 | 12.75 | 12.75 | -3.41% | 4,434 |
| Mar 3, 2026 | 13.40 | 13.40 | 13.15 | 13.20 | 13.20 | -1.49% | 2,369 |
| Mar 2, 2026 | 13.45 | 13.55 | 13.35 | 13.40 | 13.40 | -1.47% | 1,344 |
| Feb 27, 2026 | 14.05 | 14.05 | 13.45 | 13.60 | 13.60 | -2.86% | 6,309 |
| Feb 26, 2026 | 14.00 | 14.05 | 13.90 | 14.00 | 14.00 | - | 2,347 |
| Feb 25, 2026 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | - | 1,759 |
| Feb 24, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 629 |
| Feb 23, 2026 | 14.00 | 14.10 | 13.75 | 14.00 | 14.00 | -1.06% | 4,653 |
| Feb 20, 2026 | 14.25 | 14.30 | 14.05 | 14.15 | 14.15 | -0.70% | 2,351 |
| Feb 19, 2026 | 14.55 | 14.55 | 14.25 | 14.25 | 14.25 | -1.72% | 2,385 |
| Feb 18, 2026 | 14.45 | 14.55 | 14.45 | 14.50 | 14.50 | -0.34% | 715 |
| Feb 17, 2026 | 14.55 | 14.55 | 14.45 | 14.55 | 14.55 | - | 2,520 |
| Feb 16, 2026 | 14.15 | 14.60 | 14.10 | 14.55 | 14.55 | 3.93% | 3,157 |
| Feb 13, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 296 |
| Feb 12, 2026 | 14.20 | 14.20 | 13.85 | 13.90 | 13.90 | -2.11% | 2,771 |
| Feb 11, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 2.53% | 3,008 |
| Feb 10, 2026 | 14.00 | 14.00 | 13.80 | 13.85 | 13.85 | -1.07% | 1,102 |
| Feb 9, 2026 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | -0.36% | 926 |
| Feb 6, 2026 | 13.75 | 14.10 | 13.75 | 14.05 | 14.05 | 2.18% | 3,993 |
| Feb 5, 2026 | 14.05 | 14.05 | 13.65 | 13.75 | 13.75 | -1.79% | 3,358 |
| Feb 4, 2026 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | -1.06% | 920 |
| Feb 3, 2026 | 14.15 | 14.15 | 14.10 | 14.15 | 14.15 | - | 256 |
| Feb 2, 2026 | 14.00 | 14.15 | 13.90 | 14.15 | 14.15 | 1.07% | 2,627 |
| Jan 30, 2026 | 13.70 | 14.00 | 13.55 | 14.00 | 14.00 | 2.19% | 3,502 |
| Jan 29, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 158 |
| Jan 28, 2026 | 13.90 | 13.95 | 13.35 | 13.60 | 13.60 | -2.16% | 3,849 |
| Jan 27, 2026 | 14.20 | 14.20 | 13.85 | 13.90 | 13.90 | -2.11% | 1,500 |
| Jan 26, 2026 | 14.25 | 14.25 | 14.00 | 14.20 | 14.20 | - | 1,916 |
| Jan 23, 2026 | 14.20 | 14.40 | 14.15 | 14.20 | 14.20 | 0.35% | 3,986 |
| Jan 22, 2026 | 13.70 | 14.25 | 13.65 | 14.15 | 14.15 | 4.81% | 2,936 |
| Jan 21, 2026 | 13.10 | 13.50 | 13.05 | 13.50 | 13.50 | 0.75% | 2,144 |
| Jan 20, 2026 | 13.35 | 13.40 | 13.20 | 13.40 | 13.40 | 0.37% | 1,337 |
| Jan 19, 2026 | 13.30 | 13.35 | 13.25 | 13.35 | 13.35 | -1.48% | 1,315 |
| Jan 16, 2026 | 13.50 | 13.55 | 13.45 | 13.55 | 13.55 | 0.37% | 398 |
| Jan 15, 2026 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | 0.37% | 1,164 |
| Jan 14, 2026 | 13.40 | 13.45 | 13.35 | 13.45 | 13.45 | 0.37% | 626 |
| Jan 13, 2026 | 13.35 | 13.40 | 13.30 | 13.40 | 13.40 | 0.37% | 213 |
| Jan 12, 2026 | 13.25 | 13.55 | 13.25 | 13.35 | 13.35 | 1.14% | 1,403 |
| Jan 9, 2026 | 13.70 | 13.70 | 13.05 | 13.20 | 13.20 | -3.65% | 2,614 |
| Jan 8, 2026 | 13.65 | 13.70 | 13.65 | 13.70 | 13.70 | 0.37% | 262 |
| Jan 7, 2026 | 13.70 | 13.70 | 13.60 | 13.65 | 13.65 | -0.36% | 508 |
| Jan 6, 2026 | 13.65 | 13.80 | 13.65 | 13.70 | 13.70 | 0.37% | 1,369 |
| Jan 5, 2026 | 13.65 | 13.70 | 13.60 | 13.65 | 13.65 | - | 437 |
| Jan 2, 2026 | 13.65 | 13.75 | 13.65 | 13.65 | 13.65 | - | 944 |
| Dec 31, 2025 | 13.65 | 13.70 | 13.65 | 13.65 | 13.65 | - | 293 |
| Dec 30, 2025 | 13.65 | 13.70 | 13.65 | 13.65 | 13.65 | - | 137 |
| Dec 29, 2025 | 13.70 | 13.70 | 13.60 | 13.65 | 13.65 | -0.36% | 978 |
| Dec 24, 2025 | 13.80 | 13.80 | 13.65 | 13.70 | 13.70 | -0.36% | 392 |
| Dec 23, 2025 | 13.65 | 13.75 | 13.60 | 13.75 | 13.75 | 1.10% | 1,559 |
| Dec 22, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 1.12% | 1,049 |
| Dec 19, 2025 | 13.55 | 13.55 | 13.35 | 13.45 | 13.45 | -0.37% | 957 |
| Dec 18, 2025 | 13.60 | 13.65 | 13.50 | 13.50 | 13.50 | -0.74% | 173 |
| Dec 17, 2025 | 14.10 | 14.10 | 13.50 | 13.60 | 13.60 | 1.12% | 4,037 |
| Dec 16, 2025 | 13.25 | 13.45 | 13.25 | 13.45 | 13.45 | 1.51% | 2,056 |
| Dec 15, 2025 | 13.20 | 13.25 | 13.05 | 13.25 | 13.25 | 0.76% | 3,685 |
| Dec 12, 2025 | 13.10 | 13.15 | 13.05 | 13.15 | 13.15 | - | 1,317 |
| Dec 11, 2025 | 12.75 | 13.20 | 12.75 | 13.15 | 13.15 | 3.14% | 854 |
| Dec 10, 2025 | 12.50 | 12.75 | 12.50 | 12.75 | 12.75 | 2.00% | 1,083 |
| Dec 9, 2025 | 12.35 | 12.50 | 12.35 | 12.50 | 12.50 | - | 3,965 |
| Dec 8, 2025 | 12.25 | 12.50 | 12.00 | 12.50 | 12.50 | 0.81% | 3,480 |
| 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 |