Skip to main content
Ikonisys S.A. (EPA:ALIKO)
France flag France · Delayed Price · Currency is EUR
1.520
-0.020 (-1.30%)
Mar 9, 2026, 5:27 PM CET

Ikonisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.521.521.501.521.52-1.30%16,670
Mar 6, 20261.551.551.531.541.54-1.28%1,640
Mar 5, 20261.631.631.531.561.56-4.29%11,509
Mar 4, 20261.501.631.501.631.638.67%27,912
Mar 3, 20261.521.531.501.501.50-1.32%6,228
Mar 2, 20261.581.581.521.521.52-3.80%19,456
Feb 27, 20261.601.601.551.581.58-0.94%5,026
Feb 26, 20261.681.681.601.601.60-4.78%57,339
Feb 25, 20261.661.681.601.681.682.76%8,697
Feb 24, 20261.601.641.601.631.631.87%56,059
Feb 23, 20261.601.621.601.601.60-0.31%7,511
Feb 20, 20261.621.651.611.611.61-0.93%7,324
Feb 19, 20261.621.721.621.621.621.25%18,177
Feb 18, 20261.621.631.581.601.60-1.23%16,582
Feb 17, 20261.551.621.551.621.624.52%23,686
Feb 16, 20261.601.681.551.551.55-3.13%8,829
Feb 13, 20261.601.621.571.601.60-1,736
Feb 12, 20261.591.631.561.601.600.63%12,979
Feb 11, 20261.551.641.551.591.592.58%23,433
Feb 10, 20261.611.641.551.551.55-3.73%23,164
Feb 9, 20261.641.661.611.611.61-1.83%19,812
Feb 6, 20261.601.841.601.641.642.50%76,955
Feb 5, 20261.611.631.601.601.60-2.14%23,315
Feb 4, 20261.601.641.601.641.642.19%15,809
Feb 3, 20261.621.631.601.601.60-1.84%16,928
Feb 2, 20261.641.701.601.631.631.87%36,659
Jan 30, 20261.601.631.601.601.600.63%12,748
Jan 29, 20261.601.621.591.591.59-1.24%19,106
Jan 28, 20261.601.621.571.611.610.63%29,281
Jan 27, 20261.601.641.601.601.60-13,528
Jan 26, 20261.601.621.591.601.60-28,726
Jan 23, 20261.601.631.581.601.60-34,543
Jan 22, 20261.601.601.561.601.601.27%13,535
Jan 21, 20261.501.601.501.581.585.33%17,560
Jan 20, 20261.501.521.501.501.50-7,077
Jan 19, 20261.511.561.501.501.50-0.66%22,876
Jan 16, 20261.501.561.501.511.51-4.43%12,420
Jan 15, 20261.551.601.551.581.58-1.25%4,776
Jan 14, 20261.541.601.501.601.603.90%16,709
Jan 13, 20261.561.581.541.541.54-1.28%20,547
Jan 12, 20261.631.631.561.561.56-4.00%14,601
Jan 9, 20261.661.661.611.631.63-2.11%5,506
Jan 8, 20261.701.701.621.661.66-2.35%4,819
Jan 7, 20261.611.701.611.701.705.26%33,206
Jan 6, 20261.661.681.621.621.62-2.71%4,076
Jan 5, 20261.651.661.621.661.662.79%11,235
Jan 2, 20261.561.621.561.621.620.94%5,210
Dec 31, 20251.621.621.601.601.60-1.23%36
Dec 30, 20251.581.621.521.621.621.25%4,147
Dec 29, 20251.591.641.501.601.600.95%21,528
Dec 24, 20251.601.621.591.591.59-2.16%1,303
Dec 23, 20251.651.671.591.621.62-1.82%10,690
Dec 22, 20251.601.681.601.651.653.12%57,543
Dec 19, 20251.601.621.561.601.600.31%11,123
Dec 18, 20251.621.691.571.601.60-0.31%15,775
Dec 17, 20251.671.781.601.601.60-4.76%9,497
Dec 16, 20251.531.681.431.681.689.09%17,994
Dec 15, 20251.571.601.541.541.540.98%8,270
Dec 12, 20251.531.541.531.531.53-5,501
Dec 11, 20251.571.601.531.531.53-2.56%12,495
Dec 10, 20251.531.571.521.571.572.29%4,588
Dec 9, 20251.631.631.481.531.53-6.13%24,824
Dec 8, 20251.701.781.601.631.63-3.83%29,932
Dec 5, 20251.481.721.451.701.7015.31%81,879
Dec 4, 20251.501.501.461.471.47-2.00%6,433
Dec 3, 20251.461.501.461.501.501.35%38,798
Dec 2, 20251.461.481.461.481.481.37%9,171
Dec 1, 20251.401.461.401.461.464.29%1,607
Nov 28, 20251.411.411.401.401.40-0.71%2,957
Nov 27, 20251.421.421.411.411.41-0.70%1,001
Nov 26, 20251.421.501.421.421.42-40,047
Nov 25, 20251.411.461.411.421.421.43%2,220
Nov 24, 20251.431.431.401.401.40-2.10%551
Nov 21, 20251.401.431.401.431.432.14%2,480
Nov 20, 20251.421.431.401.401.40-2.10%1,769
Nov 19, 20251.421.441.421.431.43-0.35%67
Nov 18, 20251.451.451.411.441.44-1.71%1,041
Nov 17, 20251.461.461.461.461.46-101
Nov 14, 20251.431.461.431.461.461.39%2,502
Nov 13, 20251.401.461.401.441.44-7,134
Nov 12, 20251.451.451.441.441.44-0.69%509
Nov 11, 20251.451.461.451.451.45-2,200
Nov 10, 20251.441.461.431.451.450.69%6,385
Nov 7, 20251.431.441.431.441.441.05%24
Nov 6, 20251.451.451.431.431.43-2.40%732
Nov 5, 20251.451.461.431.461.46-1,266
Nov 4, 20251.461.461.461.461.46-87
Nov 3, 20251.461.461.461.461.46-218
Oct 31, 20251.471.471.461.461.46-0.68%301
Oct 30, 20251.491.491.451.471.47-1.01%8,920
Oct 29, 20251.491.491.471.491.49-0.34%13,039
Oct 28, 20251.481.501.481.491.490.68%37,562
Oct 27, 20251.451.501.451.481.482.07%16,848
Oct 24, 20251.451.451.451.451.45-2,564
Oct 23, 20251.481.481.451.451.45-2.03%2,163
Oct 22, 20251.461.491.461.481.48-1.66%3,727
Oct 21, 20251.511.511.471.511.51-0.33%9,156
Oct 20, 20251.501.511.501.511.51-1,152
Oct 17, 20251.521.521.501.511.51-0.66%3,459
Oct 16, 20251.521.521.501.521.52-4,171