Skip to main content
i2S SA (EPA:ALI2S)
France flag France · Delayed Price · Currency is EUR
6.50
0.00 (0.00%)
Apr 23, 2026, 4:30 PM CET

i2S SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.506.506.506.506.50--
Apr 27, 20266.506.506.506.506.50--
Apr 24, 20266.506.506.506.506.50--
Apr 23, 20266.506.506.506.506.50-2
Apr 22, 20266.506.506.506.506.50--
Apr 21, 20266.506.506.506.506.50-25
Apr 20, 20266.506.506.506.506.50--
Apr 17, 20266.506.506.506.506.50--
Apr 16, 20266.506.506.506.506.50--
Apr 15, 20266.506.506.506.506.50-15
Apr 14, 20266.056.506.056.506.50-21
Apr 13, 20266.506.506.506.506.50-76
Apr 10, 20266.506.506.506.506.50-30
Apr 9, 20266.506.506.506.506.50--
Apr 8, 20266.506.506.506.506.50--
Apr 7, 20266.006.506.006.506.502.36%324
Apr 2, 20266.356.356.356.356.35--
Apr 1, 20266.356.356.356.356.35--
Mar 31, 20266.356.356.356.356.35--
Mar 30, 20266.356.356.356.356.35--
Mar 27, 20266.356.356.356.356.35--
Mar 26, 20266.356.356.356.356.35--
Mar 25, 20266.356.356.356.356.35-110
Mar 24, 20266.356.356.356.356.35--
Mar 23, 20266.356.356.356.356.35--
Mar 20, 20266.356.356.356.356.35--
Mar 19, 20266.356.356.356.356.35--
Mar 18, 20266.356.356.356.356.35--
Mar 17, 20266.356.356.356.356.35--
Mar 16, 20266.356.356.356.356.35--
Mar 13, 20266.356.356.356.356.35--
Mar 12, 20266.356.356.356.356.35--
Mar 11, 20266.356.356.356.356.35--
Mar 10, 20266.356.356.356.356.35--
Mar 9, 20266.356.356.356.356.35--
Mar 6, 20266.356.356.356.356.35--
Mar 5, 20266.356.356.356.356.35--
Mar 4, 20266.356.356.356.356.35--
Mar 3, 20266.356.356.356.356.35--
Mar 2, 20266.356.356.356.356.35--
Feb 27, 20266.356.356.356.356.3510.43%15
Feb 26, 20265.755.755.755.755.75-10.16%721
Feb 25, 20266.406.406.406.406.40--
Feb 24, 20266.406.406.406.406.40--
Feb 23, 20266.406.406.406.406.409.40%1
Feb 20, 20265.805.855.805.855.85-8.59%1,200
Feb 19, 20266.406.406.406.406.404.07%218
Feb 18, 20266.156.156.156.156.15--
Feb 17, 20265.956.155.956.156.150.82%454
Feb 16, 20266.106.106.106.106.10-5.43%1
Feb 13, 20266.456.456.456.456.45--
Feb 12, 20266.456.456.456.456.45--
Feb 11, 20266.456.456.456.456.45--
Feb 10, 20266.456.456.456.456.45--
Feb 9, 20266.456.456.456.456.45--
Feb 6, 20266.456.456.456.456.45-0.77%88
Feb 5, 20266.506.506.506.506.50--
Feb 4, 20266.506.506.506.506.505.69%100
Feb 3, 20266.156.156.156.156.15--
Feb 2, 20266.156.156.156.156.15-5.38%200
Jan 30, 20266.106.506.106.506.50-2
Jan 29, 20266.506.506.506.506.506.56%18
Jan 28, 20266.106.106.106.106.10-33
Jan 27, 20266.506.506.106.106.10-6.15%1,150
Jan 26, 20266.506.506.506.506.50-2.99%25
Jan 23, 20266.606.706.606.706.70-2.90%217
Jan 22, 20266.906.906.906.906.902.99%22
Jan 21, 20266.906.906.706.706.70-3.60%97
Jan 20, 20266.956.956.956.956.9512.10%11
Jan 19, 20266.206.206.206.206.20-10.79%567
Jan 16, 20266.956.956.956.956.95--
Jan 15, 20266.956.956.956.956.95--
Jan 14, 20266.706.956.706.956.95-0.71%138
Jan 13, 20267.007.007.007.007.00--
Jan 12, 20267.007.007.007.007.002.94%1
Jan 9, 20266.806.806.806.806.801.49%100
Jan 8, 20266.706.706.706.706.70--
Jan 7, 20266.706.706.706.706.70-20
Jan 6, 20266.706.706.706.706.70--
Jan 5, 20266.706.706.706.706.704.69%1
Jan 2, 20266.406.406.406.406.40--
Dec 31, 20256.406.406.406.406.40-5.19%412
Dec 30, 20256.756.756.756.756.75--
Dec 29, 20256.856.856.756.756.755.47%612
Dec 24, 20256.406.406.406.406.40-7.25%400
Dec 23, 20256.256.906.256.906.90-40
Dec 22, 20256.206.906.206.906.90-1.43%55
Dec 19, 20257.007.007.007.007.00--
Dec 18, 20257.007.007.007.007.00--
Dec 17, 20257.007.007.007.007.00--
Dec 16, 20257.007.007.007.007.00--
Dec 15, 20257.007.007.007.007.00--
Dec 12, 20257.007.007.007.007.00--
Dec 11, 20257.007.007.007.007.00--
Dec 10, 20257.007.007.007.007.00--
Dec 9, 20257.007.007.007.007.00--
Dec 8, 20257.007.007.007.007.00-10
Dec 5, 20257.007.007.007.007.00--
Dec 4, 20257.007.007.007.007.00--
Dec 3, 20257.007.007.007.007.00-12