UK markets closed

Catering International & Services Société Anonyme (ALCIS.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
8.90-0.02 (-0.22%)
At close: 01:21PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20248.928.948.848.908.90858
16 May 20249.009.028.908.928.92942
15 May 20249.289.289.009.009.005,378
14 May 20249.309.329.289.289.28377
13 May 20249.309.309.289.289.281,038
10 May 20249.289.349.289.309.301,129
09 May 20249.329.349.249.289.288,795
08 May 20249.309.329.309.309.30451
07 May 20249.509.509.269.309.303,651
06 May 20249.649.709.489.509.502,001
03 May 20249.409.649.409.649.64774
02 May 20249.369.469.369.409.401,296
30 Apr 20249.449.489.409.449.44266
29 Apr 20249.609.609.409.449.441,449
26 Apr 20249.529.549.529.529.52350
25 Apr 20249.509.529.509.529.521,037
24 Apr 20249.689.689.469.609.60777
23 Apr 20249.909.909.509.689.683,635
22 Apr 20249.989.989.689.689.681,363
19 Apr 20249.909.989.849.969.96898
18 Apr 20249.9210.209.689.909.907,479
17 Apr 202410.0510.259.8210.1510.155,913
16 Apr 20249.5010.059.4810.0510.058,691
15 Apr 20249.249.509.249.509.502,478
12 Apr 20249.249.289.169.249.241,721
11 Apr 20249.189.189.129.189.183,067
10 Apr 20249.169.189.129.169.163,344
09 Apr 20249.249.249.149.169.163,663
08 Apr 20249.229.289.149.209.204,461
05 Apr 20249.149.228.949.229.223,719
04 Apr 20249.109.349.029.149.146,063
03 Apr 20248.929.108.929.109.10426
02 Apr 20248.828.988.828.888.881,375
28 Mar 20248.908.908.828.828.82637
27 Mar 20248.908.908.848.888.88833
26 Mar 20248.988.988.888.888.88573
25 Mar 20249.009.008.908.988.98937
22 Mar 20248.769.008.769.009.00752
21 Mar 20248.768.848.768.768.761,170
20 Mar 20248.808.808.668.768.76819
19 Mar 20248.668.808.668.808.80552
18 Mar 20249.209.208.668.668.662,855
15 Mar 20249.209.288.829.209.202,060
14 Mar 20249.309.309.149.209.201,072
13 Mar 20249.309.389.309.309.301,373
12 Mar 20249.229.349.209.309.302,570
11 Mar 20249.229.249.209.229.22943
08 Mar 20249.229.229.229.229.22506
07 Mar 20249.189.229.189.229.22978
06 Mar 20249.129.169.109.169.16528
05 Mar 20249.129.128.909.129.121,085
04 Mar 20249.169.189.069.129.121,071
01 Mar 20249.149.169.149.169.16234
29 Feb 20249.169.188.929.149.141,536
28 Feb 20249.169.229.169.169.16717
27 Feb 20249.169.208.949.169.162,195
26 Feb 20249.149.149.089.109.10259
23 Feb 20249.149.169.149.149.14133
22 Feb 20249.169.168.989.149.141,823
21 Feb 20249.269.269.209.209.20496
20 Feb 20249.269.269.269.269.2681
19 Feb 20249.309.309.269.269.26201
16 Feb 20249.429.429.309.309.301,068
15 Feb 20249.429.429.409.429.42231
14 Feb 20249.429.429.409.429.42706
13 Feb 20249.389.409.389.409.401,045
12 Feb 20249.429.429.309.389.38957
09 Feb 20249.369.429.369.429.42451
08 Feb 20249.309.369.309.369.36302
07 Feb 20249.369.389.269.309.301,509
06 Feb 20249.429.449.329.369.362,002
05 Feb 20249.509.509.429.429.42866
02 Feb 20249.509.509.389.429.423,027
01 Feb 20249.509.509.489.509.50318
31 Jan 20249.529.529.429.509.501,894
30 Jan 20249.509.529.509.529.52675
29 Jan 20249.509.529.489.529.52924
26 Jan 20249.509.509.489.509.501,109
25 Jan 20249.489.509.489.509.50639
24 Jan 20249.509.509.389.489.48867
23 Jan 20249.509.509.369.509.50987
22 Jan 20249.389.569.349.349.342,000
19 Jan 20249.149.389.129.389.3811,512
18 Jan 20248.989.308.989.149.144,948
17 Jan 20248.788.888.748.888.883,429
16 Jan 20248.748.788.748.788.78546
15 Jan 20248.768.768.748.748.74671
12 Jan 20248.768.788.748.788.78563
11 Jan 20248.748.768.748.768.76406
10 Jan 20248.828.828.748.748.74659
09 Jan 20248.848.848.828.828.82135
08 Jan 20248.928.948.848.848.84311
05 Jan 20248.928.928.928.928.9236
04 Jan 20248.928.928.928.928.9259
03 Jan 20248.888.908.888.908.9092
02 Jan 20249.009.008.888.888.88710
29 Dec 20238.868.888.868.888.88376
28 Dec 20238.808.908.808.868.86243
27 Dec 20238.828.928.748.788.781,126
22 Dec 20238.808.948.808.828.82801
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...