Australia markets close in 3 hours 24 minutes

Ikonisys S.A. (ALIKO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1.49000.0000 (0.00%)
At close: 04:24PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241.49001.49001.49001.49001.4900269
20 May 20241.47001.49001.47001.49001.49001,061
17 May 20241.47001.48001.47001.48001.48001,045
16 May 20241.44001.47001.44001.44001.44003,301
15 May 20241.40001.49001.40001.45001.450013,758
14 May 20241.41001.41001.41001.41001.4100101
13 May 20241.40001.41001.38001.41001.4100981
10 May 20241.43001.43001.40001.40001.4000683
09 May 20241.35001.41001.35001.41001.410013,401
08 May 20241.40001.40001.35001.35001.35005,008
07 May 20241.41001.41001.40001.40001.4000374
06 May 20241.44001.44001.38001.41001.41001,705
03 May 20241.42001.44001.42001.44001.440012,815
02 May 20241.45001.45001.42001.42001.42002,515
30 Apr 20241.42001.43001.40001.40001.40002,264
29 Apr 20241.43001.43001.43001.43001.430026,128
26 Apr 20241.43001.43001.42001.43001.4300672
25 Apr 20241.43001.43001.43001.43001.43001
24 Apr 20241.42001.43001.41001.43001.43007,224
23 Apr 20241.43001.43001.42001.43001.4300948
22 Apr 20241.43001.43001.43001.43001.4300101
19 Apr 20241.43001.43001.40001.43001.430011,499
18 Apr 20241.46001.46001.43001.43001.43001,048
17 Apr 20241.47001.47001.44001.46001.46005,600
16 Apr 20241.45001.45001.38001.38001.38005,678
15 Apr 20241.45001.45001.45001.45001.4500146
12 Apr 20241.44001.45001.44001.45001.450070
11 Apr 20241.40001.44001.40001.44001.4400769
10 Apr 20241.45001.45001.44001.44001.4400656
09 Apr 20241.40001.46001.40001.44001.44005,871
08 Apr 20241.46001.46001.42001.42001.42001,466
05 Apr 20241.49001.49001.44001.49001.49001,469
04 Apr 20241.49001.49001.49001.49001.49001
03 Apr 20241.42001.49001.42001.49001.49004,907
02 Apr 20241.48001.49001.44001.46001.46003,995
28 Mar 20241.49001.49001.48001.48001.48004,232
27 Mar 20241.35001.49001.25001.49001.490016,186
26 Mar 20241.40001.50001.32001.35001.350071,044
25 Mar 20241.45001.45001.40001.40001.40003,801
22 Mar 20241.48001.48001.46001.46001.46001,471
21 Mar 20241.50001.51001.50001.50001.500016,673
20 Mar 20241.46001.51001.46001.50001.500019,824
19 Mar 20241.46001.49001.43001.46001.46003,644
18 Mar 20241.53001.53001.50001.50001.50005,401
15 Mar 20241.50001.51001.48001.50001.500039,970
14 Mar 20241.49001.51001.49001.51001.51002,001
13 Mar 20241.49001.49001.49001.49001.4900201
12 Mar 20241.47001.49001.47001.49001.4900156
11 Mar 20241.44001.47001.44001.47001.4700206
08 Mar 20241.49001.49001.44001.44001.44003,135
07 Mar 20241.49001.49001.48001.49001.4900667
06 Mar 20241.49001.49001.47001.49001.49002,217
05 Mar 20241.50001.50001.48001.48001.480021,233
04 Mar 20241.51001.53001.48001.48001.480037,305
01 Mar 20241.56001.57001.52001.52001.52005,603
29 Feb 20241.43001.55001.42001.55001.550031,023
28 Feb 20241.43001.43001.41001.43001.43001,006
27 Feb 20241.42001.43001.41001.43001.4300953
26 Feb 20241.46001.46001.41001.42001.42003,935
23 Feb 20241.48001.50001.45001.45001.450018,347
22 Feb 20241.40001.40001.40001.40001.40001
21 Feb 20241.42001.42001.39001.40001.40003,820
20 Feb 20241.39001.41001.38001.41001.41004,494
19 Feb 20241.43001.44001.39001.39001.390023,447
16 Feb 20241.37001.38001.37001.38001.38003,635
15 Feb 20241.42001.42001.37001.37001.37004,538
14 Feb 20241.40001.42001.40001.42001.42009,029
13 Feb 20241.42001.42001.39001.40001.40004,351
12 Feb 20241.42001.42001.42001.42001.4200512
09 Feb 20241.41001.41001.40001.40001.40001,251
08 Feb 20241.41001.42001.40001.41001.410015,162
07 Feb 20241.44001.44001.41001.41001.41009,475
06 Feb 20241.40001.44001.40001.43001.430020,793
05 Feb 20241.43001.43001.40001.41001.41004,175
02 Feb 20241.44001.45001.42001.42001.42003,977
01 Feb 20241.44001.44001.43001.44001.4400465
31 Jan 20241.44001.46001.44001.44001.44009,731
30 Jan 20241.44001.44001.44001.44001.44003,511
29 Jan 20241.44001.45001.44001.44001.44004,752
26 Jan 20241.45001.46001.44001.45001.450015,021
25 Jan 20241.46001.47001.45001.45001.450019,345
24 Jan 20241.43001.46001.43001.46001.460010,469
23 Jan 20241.41001.43001.41001.43001.4300470
22 Jan 20241.43001.43001.42001.42001.4200427
19 Jan 20241.44001.44001.42001.43001.43001,531
18 Jan 20241.50001.56001.43001.44001.440025,887
17 Jan 20241.49001.50001.49001.50001.50002,760
16 Jan 20241.48001.50001.45001.50001.500014,357
15 Jan 20241.55001.55001.48001.48001.480039,536
12 Jan 20241.56001.57001.52001.56001.560019,957
11 Jan 20241.57001.57001.57001.57001.5700552
10 Jan 20241.58001.58001.57001.57001.57001,446
09 Jan 20241.59001.59001.55001.59001.59004,283
08 Jan 20241.60001.60001.59001.59001.59003,501
05 Jan 20241.55001.60001.53001.60001.60008,178
04 Jan 20241.59001.63001.55001.55001.550010,227
03 Jan 20241.65001.65001.59001.59001.590011,531
02 Jan 20241.60001.66001.60001.65001.650014,053
29 Dec 20231.76001.76001.55001.56001.560024,800
28 Dec 20231.72001.73001.72001.73001.73001,089
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...