IT Link SA (EPA:ALITL)
France
· Delayed Price · Currency is EUR 21.40
-0.40 (-1.83%)
Sep 26, 2025, 5:28 PM CET
IT Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.60 | 21.90 | 21.40 | 21.40 | 21.40 | -1.83% | 1,842 |
| Sep 25, 2025 | 21.90 | 22.00 | 21.70 | 21.80 | 21.80 | - | 664 |
| Sep 24, 2025 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | 3,658 |
| Sep 23, 2025 | 22.20 | 22.20 | 21.30 | 22.00 | 22.00 | -0.90% | 3,788 |
| Sep 22, 2025 | 22.20 | 22.30 | 22.20 | 22.20 | 22.20 | -0.45% | 1,635 |
| Sep 19, 2025 | 22.40 | 22.40 | 22.10 | 22.30 | 22.30 | -0.45% | 687 |
| Sep 18, 2025 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | 2,218 |
| Sep 17, 2025 | 22.60 | 22.60 | 22.40 | 22.50 | 22.50 | - | 654 |
| Sep 16, 2025 | 22.60 | 22.70 | 22.50 | 22.50 | 22.50 | -0.44% | 569 |
| Sep 15, 2025 | 22.60 | 22.90 | 22.60 | 22.60 | 22.60 | -1.74% | 1,663 |
| Sep 12, 2025 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | - | 1,444 |
| Sep 11, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | 1,181 |
| Sep 10, 2025 | 23.00 | 23.40 | 22.90 | 23.20 | 23.20 | 1.31% | 284 |
| Sep 9, 2025 | 23.20 | 23.40 | 22.90 | 22.90 | 22.90 | -1.29% | 1,113 |
| Sep 8, 2025 | 23.60 | 23.90 | 23.20 | 23.20 | 23.20 | -1.28% | 1,401 |
| Sep 5, 2025 | 23.30 | 23.50 | 23.20 | 23.50 | 23.50 | 0.86% | 434 |
| Sep 4, 2025 | 23.90 | 24.00 | 23.30 | 23.30 | 23.30 | -2.51% | 707 |
| Sep 3, 2025 | 23.60 | 24.10 | 23.60 | 23.90 | 23.90 | 1.27% | 259 |
| Sep 2, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | 458 |
| Sep 1, 2025 | 23.60 | 24.20 | 23.60 | 23.80 | 23.80 | 0.85% | 483 |
| Aug 29, 2025 | 23.40 | 23.90 | 23.40 | 23.60 | 23.60 | 0.43% | 927 |
| Aug 28, 2025 | 23.60 | 23.80 | 23.20 | 23.50 | 23.50 | -0.42% | 1,389 |
| Aug 27, 2025 | 24.20 | 24.20 | 23.20 | 23.60 | 23.60 | -2.07% | 2,595 |
| Aug 26, 2025 | 24.50 | 24.50 | 23.80 | 24.10 | 24.10 | -1.63% | 721 |
| Aug 25, 2025 | 24.80 | 25.00 | 24.30 | 24.50 | 24.50 | -1.21% | 536 |
| Aug 22, 2025 | 24.60 | 24.80 | 24.30 | 24.80 | 24.80 | 0.81% | 809 |
| Aug 21, 2025 | 24.60 | 24.90 | 24.40 | 24.60 | 24.60 | -0.81% | 737 |
| Aug 20, 2025 | 24.90 | 25.00 | 24.70 | 24.80 | 24.80 | -0.40% | 317 |
| Aug 19, 2025 | 24.80 | 24.90 | 24.50 | 24.90 | 24.90 | 1.22% | 602 |
| Aug 18, 2025 | 24.50 | 24.90 | 24.40 | 24.60 | 24.60 | 0.41% | 747 |
| Aug 15, 2025 | 24.70 | 25.30 | 23.70 | 24.50 | 24.50 | -6.84% | 6,282 |
| Aug 14, 2025 | 26.40 | 26.40 | 25.80 | 26.30 | 26.30 | - | 1,040 |
| Aug 13, 2025 | 26.60 | 26.80 | 26.10 | 26.30 | 26.30 | -0.75% | 1,120 |
| Aug 12, 2025 | 26.60 | 26.60 | 26.10 | 26.50 | 26.50 | - | 330 |
| Aug 11, 2025 | 26.70 | 26.80 | 26.40 | 26.50 | 26.50 | -0.75% | 390 |
| Aug 8, 2025 | 26.50 | 26.70 | 26.50 | 26.70 | 26.70 | 0.75% | 351 |
| Aug 7, 2025 | 26.00 | 26.60 | 26.00 | 26.50 | 26.50 | 1.92% | 600 |
| Aug 6, 2025 | 26.30 | 26.40 | 25.80 | 26.00 | 26.00 | -0.76% | 697 |
| Aug 5, 2025 | 26.10 | 26.50 | 26.00 | 26.20 | 26.20 | 0.77% | 428 |
| Aug 4, 2025 | 26.10 | 26.20 | 25.80 | 26.00 | 26.00 | -0.38% | 477 |
| Aug 1, 2025 | 26.70 | 26.70 | 26.00 | 26.10 | 26.10 | -2.25% | 1,053 |
| Jul 31, 2025 | 26.90 | 27.30 | 26.70 | 26.70 | 26.70 | -0.74% | 1,264 |
| Jul 30, 2025 | 27.00 | 27.00 | 26.70 | 26.90 | 26.90 | -0.74% | 489 |
| Jul 29, 2025 | 26.90 | 27.60 | 26.70 | 27.10 | 27.10 | 1.12% | 1,115 |
| Jul 28, 2025 | 26.80 | 26.90 | 26.70 | 26.80 | 26.80 | - | 197 |
| Jul 25, 2025 | 26.80 | 26.90 | 26.70 | 26.80 | 26.80 | 0.37% | 315 |
| Jul 24, 2025 | 26.90 | 26.90 | 26.70 | 26.70 | 26.70 | -0.74% | 339 |
| Jul 23, 2025 | 26.90 | 27.00 | 26.90 | 26.90 | 26.90 | - | 64 |
| Jul 22, 2025 | 27.00 | 27.00 | 26.70 | 26.90 | 26.90 | - | 113 |
| Jul 21, 2025 | 27.10 | 27.20 | 26.90 | 26.90 | 26.90 | -0.74% | 312 |