Ikonisys S.A. (EPA:ALIKO)
France
· Delayed Price · Currency is EUR 1.695
+0.225 (15.31%)
Dec 5, 2025, 5:23 PM CET
Ikonisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.48 | 1.72 | 1.45 | 1.70 | 1.70 | 15.31% | 81,879 |
| Dec 4, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 6,433 |
| Dec 3, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 38,798 |
| Dec 2, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 9,171 |
| Dec 1, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 1,607 |
| Nov 28, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 2,957 |
| Nov 27, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 1,001 |
| Nov 26, 2025 | 1.42 | 1.50 | 1.42 | 1.42 | 1.42 | - | 40,047 |
| Nov 25, 2025 | 1.41 | 1.46 | 1.41 | 1.42 | 1.42 | 1.43% | 2,220 |
| Nov 24, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 551 |
| Nov 21, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 2,480 |
| Nov 20, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 1,769 |
| Nov 19, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -0.35% | 67 |
| Nov 18, 2025 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -1.71% | 1,041 |
| Nov 17, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 101 |
| Nov 14, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 2,502 |
| Nov 13, 2025 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | - | 7,134 |
| Nov 12, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 509 |
| Nov 11, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 2,200 |
| Nov 10, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 6,385 |
| Nov 7, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.05% | 24 |
| Nov 6, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.40% | 732 |
| Nov 5, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | - | 1,266 |
| Nov 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 87 |
| Nov 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 218 |
| Oct 31, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 301 |
| Oct 30, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -1.01% | 8,920 |
| Oct 29, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | -0.34% | 13,039 |
| Oct 28, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 37,562 |
| Oct 27, 2025 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | 2.07% | 16,848 |
| Oct 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,564 |
| Oct 23, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 2,163 |
| Oct 22, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | -1.66% | 3,727 |
| Oct 21, 2025 | 1.51 | 1.51 | 1.47 | 1.51 | 1.51 | -0.33% | 9,156 |
| Oct 20, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 1,152 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 3,459 |
| Oct 16, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 4,171 |
| Oct 15, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 3,026 |
| Oct 14, 2025 | 1.52 | 1.53 | 1.44 | 1.50 | 1.50 | -1.32% | 5,493 |
| Oct 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 2,139 |
| Oct 10, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 4,202 |
| Oct 9, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 8,515 |
| Oct 8, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 3.45% | 5,699 |
| Oct 7, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 7,619 |
| Oct 6, 2025 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | - | 21,948 |
| Oct 3, 2025 | 1.44 | 1.52 | 1.39 | 1.50 | 1.50 | 3.45% | 7,320 |
| Oct 2, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 1,827 |
| Oct 1, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 352 |
| Sep 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 23,174 |
| Sep 29, 2025 | 1.49 | 1.54 | 1.40 | 1.45 | 1.45 | -4.61% | 18,800 |
| Sep 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 14, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 6, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |