Skip to main content
IntegraGen SA (EPA:ALINT)
France flag France · Delayed Price · Currency is EUR
0.170
0.00 (0.00%)
Apr 29, 2026, 4:28 PM CET

IntegraGen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.170.170.160.170.170.30%341
Apr 27, 20260.150.170.150.170.174.32%6,063
Apr 24, 20260.160.160.160.160.16-3.57%2
Apr 23, 20260.160.170.160.170.173.70%4,840
Apr 22, 20260.180.180.160.160.16-10.00%6,650
Apr 21, 20260.190.190.180.180.18-3.23%2,051
Apr 20, 20260.160.190.160.190.1916.25%18,519
Apr 17, 20260.170.170.160.160.16-8.05%2,232
Apr 16, 20260.180.180.170.170.17-2.25%7,146
Apr 15, 20260.180.180.180.180.18-0.56%10,916
Apr 14, 20260.190.190.170.180.18-4.79%4,030
Apr 13, 20260.190.190.170.190.19-3,210
Apr 10, 20260.190.190.190.190.19-1,101
Apr 9, 20260.190.190.190.190.19-1.05%1,802
Apr 8, 20260.190.190.190.190.19-4,913
Apr 7, 20260.190.190.190.190.191.06%1,101
Apr 2, 20260.190.190.170.190.190.53%13,968
Apr 1, 20260.200.200.190.190.19-1.06%4,904
Mar 31, 20260.190.190.180.190.19-5.97%13,059
Mar 30, 20260.180.200.180.200.2011.05%27,227
Mar 27, 20260.180.180.170.180.182.84%12,701
Mar 26, 20260.180.180.170.180.180.57%5,631
Mar 25, 20260.180.180.170.180.183.55%8,808
Mar 24, 20260.150.190.150.170.1712.67%51,653
Mar 23, 20260.150.150.150.150.151.69%4,099
Mar 20, 20260.160.170.150.150.15-10.33%5,108
Mar 19, 20260.150.160.150.160.164.11%5,576
Mar 18, 20260.180.190.160.160.16-9.71%28,049
Mar 17, 20260.180.200.170.180.18-1.69%29,865
Mar 16, 20260.180.180.170.180.184.71%13,790
Mar 13, 20260.180.180.170.170.17-4.23%332
Mar 12, 20260.180.180.170.180.18-0.28%720
Mar 11, 20260.180.180.170.180.18-0.28%11,551
Mar 10, 20260.180.180.180.180.18-1
Mar 9, 20260.180.180.170.180.18-0.56%25,494
Mar 6, 20260.180.180.170.180.18-356
Mar 5, 20260.180.180.180.180.18-2,751
Mar 4, 20260.180.180.170.180.18-123
Mar 3, 20260.180.180.170.180.184.36%5,750
Mar 2, 20260.180.180.170.170.17-3.10%1,501
Feb 27, 20260.180.180.180.180.18-0.84%473
Feb 26, 20260.180.180.180.180.18-0.56%1,266
Feb 25, 20260.180.180.180.180.18-6,522
Feb 24, 20260.190.200.180.180.183.15%59,000
Feb 23, 20260.160.180.160.170.1711.15%20,552
Feb 20, 20260.160.160.140.160.16-12,776
Feb 19, 20260.150.160.150.160.163.63%1,051
Feb 18, 20260.170.170.130.150.15-10.88%96,773
Feb 17, 20260.180.180.170.170.17-7.61%601
Feb 16, 20260.190.200.170.180.180.82%29,748
Feb 13, 20260.180.180.180.180.18-561
Feb 12, 20260.180.180.170.180.181.39%3,096
Feb 11, 20260.170.180.170.180.184.35%22,222
Feb 10, 20260.190.190.170.170.17-9.21%21,981
Feb 9, 20260.150.210.150.190.1929.25%166,168
Feb 6, 20260.150.150.150.150.15-2.97%441
Feb 5, 20260.150.150.150.150.15-0.33%1,297
Feb 4, 20260.150.150.150.150.15-533
Feb 3, 20260.150.150.150.150.150.33%2,351
Feb 2, 20260.150.150.150.150.15-0.33%3,699
Jan 30, 20260.150.150.150.150.152.36%811
Jan 29, 20260.150.150.150.150.15-1.66%8,396
Jan 28, 20260.160.160.140.150.15-2.58%11,747
Jan 27, 20260.160.160.160.160.16-1.27%1,503
Jan 26, 20260.160.160.150.160.16-0.95%901
Jan 23, 20260.160.160.140.160.160.32%14,519
Jan 22, 20260.160.170.160.160.166.76%34,874
Jan 21, 20260.130.150.130.150.1512.12%41,033
Jan 20, 20260.130.130.130.130.13-7,257
Jan 19, 20260.140.140.120.130.13-2.22%18,337
Jan 16, 20260.140.140.140.140.14-1.46%201
Jan 15, 20260.140.140.140.140.14-1.44%4,725
Jan 14, 20260.140.140.140.140.14-7
Jan 13, 20260.140.140.140.140.14-751
Jan 12, 20260.140.140.140.140.141.83%1,980
Jan 9, 20260.140.140.140.140.14-2
Jan 8, 20260.140.140.140.140.140.74%102
Jan 7, 20260.140.140.130.140.14-0.73%362
Jan 6, 20260.140.140.140.140.140.37%350
Jan 5, 20260.140.140.140.140.140.74%166
Jan 2, 20260.130.140.120.140.141.50%3,323
Dec 31, 20250.140.140.130.130.13-3.62%352
Dec 30, 20250.140.140.130.140.141.47%4,935
Dec 29, 20250.130.140.130.140.140.37%1,042
Dec 24, 20250.140.140.140.140.14-0.37%1
Dec 23, 20250.130.140.130.140.144.62%2,552
Dec 22, 20250.140.140.130.130.13-6.14%34,557
Dec 19, 20250.140.140.140.140.14-0.36%71
Dec 18, 20250.140.140.130.140.141.09%2,809
Dec 17, 20250.140.140.130.140.14-1.79%5,275
Dec 16, 20250.140.160.130.140.14-1.06%74,551
Dec 15, 20250.140.140.140.140.141.07%1,009
Dec 12, 20250.140.140.130.140.14-2.44%17,271
Dec 11, 20250.140.140.140.140.14-3.04%12,925
Dec 10, 20250.150.150.130.150.153.50%41,200
Dec 9, 20250.160.170.140.140.14-13.33%20,602
Dec 8, 20250.170.170.160.170.17-1.20%1,011
Dec 5, 20250.170.170.160.170.170.91%1,801
Dec 4, 20250.160.210.160.170.171.22%102,885
Dec 3, 20250.170.170.150.160.16-0.91%28,849