Itesoft S.A. (ITE.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 04:00PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 7,971 |
| 03 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 25,783 |
| 02 May 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 12 |
| 30 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 29 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 26 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 25 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 24 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 23 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 220 |
| 22 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 19 Apr 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 3.9600 | 1,771 |
| 18 Apr 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 3.9600 | 1,553 |
| 17 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 16 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 15 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 12 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 400 |
| 11 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 67 |
| 10 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 09 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 08 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 05 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 04 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 03 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 02 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 11 |
| 28 Mar 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9600 | 3.9600 | 1,489 |
| 27 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 4 |
| 26 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 25 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 22 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 21 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 20 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 19 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| 18 Mar 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 309 |
| 15 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 14 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 13 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 12 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 11 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 08 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 07 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 231 |
| 06 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 05 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 04 Mar 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 11,081 |
| 01 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 29 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 28 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 27 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 50 |
| 26 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 23 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 22 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 500 |
| 21 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 20 Feb 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 1,950 |
| 19 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 16 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 10 |
| 15 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 125 |
| 14 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 13 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 12 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 305 |
| 09 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 320 |
| 08 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 07 Feb 2024 | 3.9400 | 3.9800 | 3.9400 | 3.9800 | 3.9800 | 1,054 |
| 06 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 65,338 |
| 05 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 02 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,001 |
| 01 Feb 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 252 |
| 31 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 175 |
| 30 Jan 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 29 Jan 2024 | 3.9200 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | 3,200 |
| 26 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 2 |
| 25 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 24 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 23 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 22 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 774 |
| 19 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 29 |
| 18 Jan 2024 | 3.9400 | 3.9400 | 3.9000 | 3.9000 | 3.9000 | 15 |
| 17 Jan 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 16 Jan 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 445 |
| 15 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 12 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 11 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 6 |
| 10 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 09 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3 |
| 08 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 05 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 04 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 03 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 02 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 29 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 28 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 27 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 22 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 21 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 20 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 19 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 15 |
| 18 Dec 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 15 Dec 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 14 Dec 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 13 Dec 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3,400 |
| 12 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 395 |
| 11 Dec 2023 | 3.6400 | 3.7400 | 3.6400 | 3.7400 | 3.7400 | 1,645 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.