SA Catana Group (EPA:ALCAT)
France
· Delayed Price · Currency is EUR 3.240
-0.065 (-1.97%)
Sep 26, 2025, 5:35 PM CET
SA Catana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.45 | 3.45 | 3.22 | 3.24 | 3.24 | -2.11% | 47,753 |
| Sep 25, 2025 | 3.38 | 3.38 | 3.28 | 3.31 | 3.31 | -2.07% | 43,532 |
| Sep 24, 2025 | 3.33 | 3.42 | 3.29 | 3.38 | 3.38 | 1.50% | 29,377 |
| Sep 23, 2025 | 3.43 | 3.43 | 3.32 | 3.33 | 3.33 | -2.63% | 59,220 |
| Sep 22, 2025 | 3.40 | 3.45 | 3.36 | 3.42 | 3.42 | - | 25,436 |
| Sep 19, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -0.87% | 30,789 |
| Sep 18, 2025 | 3.44 | 3.48 | 3.39 | 3.45 | 3.45 | 0.58% | 52,225 |
| Sep 17, 2025 | 3.38 | 3.48 | 3.38 | 3.43 | 3.43 | 1.18% | 30,073 |
| Sep 16, 2025 | 3.48 | 3.48 | 3.38 | 3.39 | 3.39 | -2.59% | 30,758 |
| Sep 15, 2025 | 3.38 | 3.50 | 3.38 | 3.48 | 3.48 | 2.96% | 27,573 |
| Sep 12, 2025 | 3.38 | 3.42 | 3.33 | 3.38 | 3.38 | 0.90% | 21,407 |
| Sep 11, 2025 | 3.44 | 3.46 | 3.31 | 3.35 | 3.35 | -2.62% | 47,150 |
| Sep 10, 2025 | 3.32 | 3.45 | 3.32 | 3.44 | 3.44 | 2.99% | 28,370 |
| Sep 9, 2025 | 3.30 | 3.36 | 3.26 | 3.34 | 3.34 | 1.21% | 32,687 |
| Sep 8, 2025 | 3.37 | 3.37 | 3.25 | 3.30 | 3.30 | -2.37% | 101,281 |
| Sep 5, 2025 | 3.30 | 3.44 | 3.30 | 3.38 | 3.38 | 1.81% | 88,250 |
| Sep 4, 2025 | 3.38 | 3.38 | 3.29 | 3.32 | 3.32 | -1.19% | 22,496 |
| Sep 3, 2025 | 3.32 | 3.42 | 3.32 | 3.36 | 3.36 | 1.20% | 51,718 |
| Sep 2, 2025 | 3.53 | 3.53 | 3.26 | 3.32 | 3.32 | -4.32% | 44,187 |
| Sep 1, 2025 | 3.39 | 3.50 | 3.36 | 3.47 | 3.47 | 1.46% | 25,537 |
| Aug 29, 2025 | 3.60 | 3.60 | 3.40 | 3.42 | 3.42 | -3.93% | 27,067 |
| Aug 28, 2025 | 3.60 | 3.60 | 3.45 | 3.56 | 3.56 | 1.42% | 13,067 |
| Aug 27, 2025 | 3.55 | 3.57 | 3.48 | 3.51 | 3.51 | -0.28% | 32,943 |
| Aug 26, 2025 | 3.62 | 3.62 | 3.45 | 3.52 | 3.52 | -4.61% | 58,417 |
| Aug 25, 2025 | 3.68 | 3.72 | 3.61 | 3.69 | 3.69 | -0.81% | 17,390 |
| Aug 22, 2025 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 2.20% | 15,290 |
| Aug 21, 2025 | 3.64 | 3.66 | 3.62 | 3.64 | 3.64 | - | 6,840 |
| Aug 20, 2025 | 3.78 | 3.78 | 3.63 | 3.64 | 3.64 | -2.41% | 18,238 |
| Aug 19, 2025 | 3.64 | 3.85 | 3.64 | 3.73 | 3.73 | 1.91% | 23,415 |
| Aug 18, 2025 | 3.72 | 3.72 | 3.57 | 3.66 | 3.66 | -1.88% | 30,193 |
| Aug 15, 2025 | 3.73 | 3.78 | 3.65 | 3.73 | 3.73 | 1.36% | 31,717 |
| Aug 14, 2025 | 3.72 | 3.83 | 3.68 | 3.68 | 3.68 | -1.08% | 29,694 |
| Aug 13, 2025 | 3.74 | 3.74 | 3.66 | 3.72 | 3.72 | 1.64% | 18,373 |
| Aug 12, 2025 | 3.64 | 3.74 | 3.62 | 3.66 | 3.66 | 1.10% | 14,361 |
| Aug 11, 2025 | 3.76 | 3.76 | 3.61 | 3.62 | 3.62 | -2.69% | 21,177 |
| Aug 8, 2025 | 3.85 | 3.85 | 3.72 | 3.72 | 3.72 | -3.38% | 15,573 |
| Aug 7, 2025 | 3.72 | 3.86 | 3.70 | 3.85 | 3.85 | 3.49% | 34,462 |
| Aug 6, 2025 | 3.70 | 3.76 | 3.66 | 3.72 | 3.72 | 1.09% | 28,864 |
| Aug 5, 2025 | 3.70 | 3.74 | 3.67 | 3.68 | 3.68 | 0.55% | 15,901 |
| Aug 4, 2025 | 3.64 | 3.77 | 3.63 | 3.66 | 3.66 | 0.55% | 33,122 |
| Aug 1, 2025 | 3.75 | 3.79 | 3.56 | 3.64 | 3.64 | -4.46% | 61,726 |
| Jul 31, 2025 | 3.81 | 3.92 | 3.75 | 3.81 | 3.81 | - | 52,802 |
| Jul 30, 2025 | 3.82 | 3.88 | 3.75 | 3.81 | 3.81 | 2.14% | 19,437 |
| Jul 29, 2025 | 3.86 | 3.98 | 3.73 | 3.73 | 3.73 | -3.62% | 82,529 |
| Jul 28, 2025 | 3.78 | 4.03 | 3.67 | 3.87 | 3.87 | 5.45% | 111,236 |
| Jul 25, 2025 | 3.58 | 3.72 | 3.54 | 3.67 | 3.67 | 3.09% | 41,212 |
| Jul 24, 2025 | 3.64 | 3.66 | 3.55 | 3.56 | 3.56 | -1.11% | 33,350 |
| Jul 23, 2025 | 3.48 | 3.65 | 3.48 | 3.60 | 3.60 | 3.75% | 44,144 |
| Jul 22, 2025 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -1.98% | 15,090 |
| Jul 21, 2025 | 3.48 | 3.54 | 3.47 | 3.54 | 3.54 | 1.14% | 46,874 |