Paris - Delayed Quote
EUR
IT Link SA (ALITL.PA)
12.30
-0.15
(-1.20%)
At close: October 30 at 5:35:25 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.45
12.55
12.30
12.30
12.30
4,320
Oct 29, 2026
12.50
12.50
12.25
12.45
12.45
1,979
Oct 28, 2026
12.30
12.50
12.10
12.50
12.50
4,232
Oct 27, 2026
12.60
12.60
12.20
12.30
12.30
3,180
Oct 26, 2026
12.60
12.90
12.25
12.35
12.35
3,540
Oct 23, 2026
12.90
13.00
12.60
12.60
12.60
3,578
Oct 22, 2026
13.00
13.00
12.80
12.80
12.80
960
Oct 21, 2026
13.10
13.10
12.80
12.95
12.95
1,467
Oct 20, 2026
13.00
13.10
13.00
13.00
13.00
979
Oct 19, 2026
13.00
13.10
12.95
13.00
13.00
834
Oct 16, 2026
13.00
13.00
12.95
12.95
12.95
354
Oct 15, 2026
13.00
13.00
12.90
13.00
13.00
991
Oct 14, 2026
12.95
12.95
12.90
12.95
12.95
74
Oct 13, 2026
13.00
13.10
12.90
12.95
12.95
1,061
Oct 12, 2026
13.00
13.20
13.00
13.00
13.00
2,110
Oct 9, 2026
12.90
13.25
12.90
13.00
13.00
2,878
Oct 8, 2026
12.85
12.85
12.80
12.85
12.85
531
Oct 7, 2026
12.90
12.90
12.70
12.80
12.80
2,479
Oct 6, 2026
12.80
12.80
12.65
12.65
12.65
595
Oct 5, 2026
12.90
12.95
12.90
12.90
12.90
438
Oct 2, 2026
13.20
13.25
13.00
13.00
13.00
3,602
Oct 1, 2026
12.90
13.55
12.80
13.25
13.25
5,840
Sep 30, 2026
12.95
13.00
12.45
12.65
12.65
1,973
Sep 29, 2026
12.85
12.85
12.80
12.80
12.80
269
Sep 28, 2026
12.60
12.85
12.50
12.85
12.85
1,866
Sep 25, 2026
12.85
13.30
12.60
12.60
12.60
9,997
Sep 24, 2026
13.20
13.20
12.80
13.05
13.05
4,607
Sep 23, 2026
13.55
13.55
13.00
13.20
13.20
4,132
Sep 22, 2026
13.65
13.70
13.40
13.40
13.40
2,316
Sep 21, 2026
13.80
13.80
13.45
13.70
13.70
3,566
Sep 18, 2026
13.80
14.00
13.40
13.95
13.95
2,660
Sep 17, 2026
14.05
14.15
13.80
13.95
13.95
2,055
Sep 16, 2026
14.40
14.55
14.05
14.05
14.05
423
Sep 15, 2026
14.50
14.50
14.10
14.40
14.40
3,118
Sep 14, 2026
15.05
15.05
14.40
14.40
14.40
4,094
Sep 11, 2026
15.15
15.15
15.00
15.00
15.00
346
Sep 10, 2026
15.45
15.45
15.05
15.05
15.05
554
Sep 9, 2026
15.45
15.65
15.05
15.25
15.25
1,377
Sep 8, 2026
15.50
15.50
15.45
15.50
15.50
946
Sep 7, 2026
15.70
15.70
15.45
15.45
15.45
619
Sep 4, 2026
15.60
15.60
15.60
15.60
15.60
146
Sep 3, 2026
15.85
15.85
15.60
15.60
15.60
674
Sep 2, 2026
15.85
15.90
15.85
15.90
15.90
66
Sep 1, 2026
16.30
16.40
15.85
15.85
15.85
1,558
Aug 31, 2026
16.30
16.40
16.30
16.40
16.40
392
Aug 28, 2026
16.80
16.80
16.30
16.30
16.30
1,138
Aug 27, 2026
16.85
16.85
16.80
16.80
16.80
272
Aug 26, 2026
16.80
16.95
16.80
16.85
16.85
282
Aug 25, 2026
16.80
16.95
16.80
16.80
16.80
367
Aug 24, 2026
16.80
16.90
16.75
16.80
16.80
258
Aug 21, 2026
16.85
17.00
16.80
17.00
17.00
347
Aug 20, 2026
16.85
16.85
16.85
16.85
16.85
-
Aug 19, 2026
16.95
16.95
16.85
16.85
16.85
8
Aug 18, 2026
16.85
17.00
16.85
17.00
17.00
145
Aug 17, 2026
16.85
17.00
16.85
17.00
17.00
93
Aug 14, 2026
17.00
17.00
16.80
17.00
17.00
229
Aug 13, 2026
16.90
17.00
16.65
16.90
16.90
657
Aug 12, 2026
16.80
17.00
16.80
17.00
17.00
15
Aug 11, 2026
17.00
17.00
16.85
16.85
16.85
371
Aug 10, 2026
16.95
17.00
16.80
16.80
16.80
233
Aug 7, 2026
17.10
17.10
16.60
16.80
16.80
1,994
Aug 6, 2026
16.75
17.20
16.60
17.00
17.00
1,531
Aug 5, 2026
16.60
16.65
16.60
16.60
16.60
334
Aug 4, 2026
16.80
16.80
16.75
16.75
16.75
329
Aug 3, 2026
16.60
16.80
16.60
16.80
16.80
1,287
Jul 31, 2026
16.40
16.60
16.05
16.60
16.60
2,957
Jul 30, 2026
16.50
16.50
16.05
16.05
16.05
3,485
Jul 29, 2026
15.20
16.45
15.20
16.45
16.45
7,683
Jul 28, 2026
15.20
15.20
15.20
15.20
15.20
472
Jul 27, 2026
15.00
15.30
15.00
15.05
15.05
241
Jul 24, 2026
15.10
15.20
15.00
15.20
15.20
260
Jul 23, 2026
15.20
15.20
14.90
14.90
14.90
402
Jul 22, 2026
14.95
15.20
14.95
15.20
15.20
1,328
Jul 21, 2026
15.10
15.10
14.95
14.95
14.95
2,621
Jul 20, 2026
15.30
15.30
15.10
15.10
15.10
1,742
Jul 17, 2026
15.40
15.40
15.25
15.40
15.40
177
Jul 16, 2026
15.30
15.40
15.20
15.40
15.40
177
Jul 15, 2026
15.30
15.30
15.25
15.25
15.25
384
Jul 14, 2026
15.40
15.40
15.30
15.40
15.40
238
Jul 13, 2026
15.30
15.40
15.30
15.40
15.40
291
Jul 10, 2026
15.40
15.40
15.30
15.30
15.30
58
Jul 9, 2026
15.35
15.40
15.35
15.35
15.35
909
Jul 8, 2026
15.35
15.35
15.35
15.35
15.35
2
Jul 7, 2026
15.40
15.40
15.30
15.40
15.40
50
Jul 6, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
15.40
15.40
15.15
15.40
15.40
104
Jul 3, 2026
15.80
16.00
15.60
15.70
15.20
2,103
Jul 2, 2026
15.60
15.80
15.50
15.80
15.30
1,054
Jul 1, 2026
15.60
15.60
15.40
15.45
14.96
853
Jun 30, 2026
15.60
15.90
15.40
15.60
15.10
2,844
Jun 29, 2026
15.30
15.70
15.30
15.60
15.10
1,951
Jun 26, 2026
15.40
15.45
15.30
15.40
14.91
551
Jun 25, 2026
15.50
15.60
15.40
15.40
14.91
1,755
Jun 24, 2026
15.50
15.50
15.50
15.50
15.01
604
Jun 23, 2026
15.50
15.60
15.40
15.60
15.10
946
Jun 22, 2026
15.30
15.55
15.30
15.50
15.01
1,762
Jun 19, 2026
16.05
16.15
15.25
15.30
14.81
6,225
Jun 18, 2026
17.00
17.00
16.00
16.00
15.49
4,761
Jun 17, 2026
16.80
16.95
16.80
16.95
16.41
278
Jun 16, 2026
16.90
17.00
16.80
16.80
16.26
841
Jun 15, 2026
16.80
17.10
16.65
16.90
16.36
4,616
Jun 12, 2026
16.80
17.00
16.75
16.75
16.22
2,252
Jun 11, 2026
16.70
17.00
16.70
17.00
16.46
1,467
Jun 10, 2026
16.70
16.80
16.65
16.80
16.26
1,302
Jun 9, 2026
17.15
17.15
16.70
16.80
16.26
2,784
Jun 8, 2026
16.80
17.10
16.65
17.10
16.56
1,575
Jun 5, 2026
16.80
16.90
16.60
16.80
16.26
1,935
Jun 4, 2026
16.80
16.90
16.80
16.80
16.26
350
Jun 3, 2026
16.80
17.05
16.80
16.90
16.36
816
Jun 2, 2026
16.80
17.05
16.70
16.85
16.31
1,442
Jun 1, 2026
17.00
17.15
16.75
16.95
16.41
6,543
May 29, 2026
17.10
17.10
16.90
17.00
16.46
1,016
May 28, 2026
16.95
17.00
16.80
17.00
16.46
552
May 27, 2026
17.00
17.05
16.70
16.80
16.26
2,435
May 26, 2026
16.80
17.00
16.80
17.00
16.46
1,276
May 25, 2026
16.90
17.20
16.90
16.90
16.36
1,397
May 22, 2026
17.00
17.00
16.80
16.90
16.36
970
May 21, 2026
17.00
17.60
16.75
16.90
16.36
5,009
May 20, 2026
17.00
17.10
17.00
17.10
16.56
834
May 19, 2026
17.00
17.05
16.90
16.90
16.36
1,066
May 18, 2026
16.90
16.95
16.80
16.95
16.41
2,109
May 15, 2026
17.30
17.40
16.75
16.95
16.41
2,812
May 14, 2026
17.45
17.45
17.00
17.30
16.75
1,724
May 13, 2026
17.10
17.45
17.05
17.45
16.89
4,821
May 12, 2026
17.20
17.30
17.00
17.10
16.56
1,935
May 11, 2026
17.00
17.20
16.85
17.15
16.60
4,302
May 8, 2026
16.45
16.80
16.45
16.75
16.22
1,892
May 7, 2026
16.40
16.60
16.20
16.45
15.93
4,516
May 6, 2026
15.80
16.40
15.80
16.25
15.73
1,989
May 5, 2026
16.20
16.20
15.60
15.70
15.20
4,561
May 4, 2026
15.60
16.15
15.50
16.15
15.64
2,100
Apr 30, 2026
15.60
15.60
15.40
15.45
14.96
1,602
Apr 29, 2026
16.00
16.20
15.60
15.60
15.10
922
Apr 28, 2026
16.15
16.15
16.00
16.00
15.49
217
Apr 27, 2026
15.90
16.15
15.70
16.15
15.64
1,544
Apr 24, 2026
16.20
16.25
15.90
15.90
15.39
2,234
Apr 23, 2026
16.45
16.55
15.95
16.10
15.59
2,619
Apr 22, 2026
16.60
16.60
16.25
16.45
15.93
2,517
Apr 21, 2026
16.35
16.40
16.20
16.20
15.68
2,137
Apr 20, 2026
16.60
16.75
16.10
16.40
15.88
4,924
Apr 17, 2026
16.05
16.60
16.00
16.60
16.07
3,724
Apr 16, 2026
16.50
16.50
15.50
16.00
15.49
971
Apr 15, 2026
16.00
16.60
15.85
16.15
15.64
2,136
Apr 14, 2026
15.85
15.95
15.85
15.95
15.44
667
Apr 13, 2026
15.90
15.90
15.30
15.85
15.35
2,199
Apr 10, 2026
16.00
16.40
15.95
15.95
15.44
788
Apr 9, 2026
15.60
16.00
15.10
16.00
15.49
2,806
Apr 8, 2026
15.00
15.60
15.00
15.40
14.91
2,079
Apr 7, 2026
15.70
15.70
14.85
14.85
14.38
1,045
Apr 2, 2026
16.00
16.00
15.70
15.70
15.20
577
Apr 1, 2026
16.05
16.40
15.90
16.05
15.54
712
Mar 31, 2026
15.00
16.00
14.95
16.00
15.49
2,115
Mar 30, 2026
15.50
15.50
14.65
15.00
14.52
2,284
Mar 27, 2026
16.00
16.00
15.45
15.50
15.01
1,400
Mar 26, 2026
16.15
16.25
15.90
16.00
15.49
929
Mar 25, 2026
16.05
16.40
16.00
16.10
15.59
1,161
Mar 24, 2026
16.40
16.40
16.00
16.00
15.49
722
Mar 23, 2026
16.70
16.70
16.00
16.40
15.88
1,434
Mar 20, 2026
17.00
17.10
16.55
16.70
16.17
5,042
Mar 19, 2026
17.00
17.55
16.95
17.00
16.46
994
Mar 18, 2026
16.95
17.55
16.95
17.00
16.46
961
Mar 17, 2026
16.90
16.95
16.90
16.95
16.41
31
Mar 16, 2026
17.25
17.25
16.75
16.90
16.36
916
Mar 13, 2026
17.15
17.35
16.80
17.20
16.65
1,572
Mar 12, 2026
17.15
17.45
17.10
17.20
16.65
802
Mar 11, 2026
17.60
18.50
17.05
17.10
16.56
2,576
Mar 10, 2026
16.00
17.55
16.00
17.55
16.99
3,738
Mar 9, 2026
16.00
16.05
15.70
15.75
15.25
1,297
Mar 6, 2026
16.70
16.70
16.00
16.05
15.54
1,928
Mar 5, 2026
16.25
16.80
16.25
16.70
16.17
1,601
Mar 4, 2026
16.20
16.25
16.00
16.25
15.73
717
Mar 3, 2026
16.35
16.40
16.10
16.15
15.64
1,229
Mar 2, 2026
16.35
16.40
16.20
16.30
15.78
669
Feb 27, 2026
16.75
16.85
16.30
16.50
15.97
2,790
Feb 26, 2026
16.85
17.00
16.55
16.75
16.22
678
Feb 25, 2026
16.65
16.85
16.10
16.85
16.31
3,248
Feb 24, 2026
17.20
17.20
16.40
16.65
16.12
3,931
Feb 23, 2026
18.00
18.15
17.15
17.20
16.65
4,151
Feb 20, 2026
18.80
18.90
17.55
18.00
17.43
4,224
Feb 19, 2026
19.70
19.70
18.40
18.90
18.30
2,339
Feb 18, 2026
19.60
19.95
19.55
19.55
18.93
485
Feb 17, 2026
20.20
20.40
19.70
19.70
19.07
1,928
Feb 16, 2026
20.40
20.40
20.20
20.20
19.56
347
Feb 13, 2026
20.60
20.60
20.40
20.40
19.75
2,380
Feb 12, 2026
20.50
20.60
20.10
20.60
19.94
1,315
Feb 11, 2026
21.00
21.00
20.30
20.50
19.85
1,056
Feb 10, 2026
21.40
21.40
20.80
21.00
20.33
1,478
Feb 9, 2026
21.70
21.70
21.40
21.40
20.72
779
Feb 6, 2026
21.50
22.00
21.50
21.70
21.01
1,944
Feb 5, 2026
22.00
22.00
21.60
21.60
20.91
1,264
Feb 4, 2026
22.00
22.00
21.80
22.00
21.30
822
Feb 3, 2026
22.40
22.40
21.70
22.00
21.30
1,440
Feb 2, 2026
22.20
22.30
21.90
22.30
21.59
396
Jan 30, 2026
21.90
22.30
21.90
22.20
21.49
203
Jan 29, 2026
22.00
22.20
21.60
21.90
21.20
799
Jan 28, 2026
22.00
22.00
21.50
21.90
21.20
1,591
Jan 27, 2026
22.00
22.20
21.70
21.80
21.11
1,411
Jan 26, 2026
22.00
22.20
22.00
22.00
21.30
617
Jan 23, 2026
22.00
22.40
21.70
22.00
21.30
1,498
Jan 22, 2026
22.00
22.10
21.70
22.10
21.40
925
Jan 21, 2026
22.30
22.40
21.80
22.00
21.30
1,588
Jan 20, 2026
22.10
22.30
22.00
22.30
21.59
353
Jan 19, 2026
22.00
22.40
22.00
22.10
21.40
1,921
Jan 16, 2026
22.30
22.40
22.00
22.30
21.59
821
Jan 15, 2026
22.20
22.40
22.10
22.30
21.59
749
Jan 14, 2026
22.20
22.30
22.10
22.10
21.40
211
Jan 13, 2026
22.30
22.30
22.00
22.20
21.49
189
Jan 12, 2026
22.20
22.30
22.20
22.20
21.49
265
Jan 9, 2026
22.20
22.40
21.80
22.20
21.49
2,311
Jan 8, 2026
22.20
22.20
22.00
22.20
21.49
800
Jan 7, 2026
22.10
22.10
22.00
22.10
21.40
203
Jan 6, 2026
22.60
22.60
22.10
22.10
21.40
737
Jan 5, 2026
22.10
22.60
21.90
22.60
21.88
3,017
Jan 2, 2026
21.90
22.00
21.50
22.00
21.30
1,183
Dec 31, 2025
22.00
22.00
21.80
21.80
21.11
295
Dec 30, 2025
22.10
22.30
22.00
22.00
21.30
935
Dec 29, 2025
21.90
22.10
21.90
22.10
21.40
1,228
Dec 24, 2025
22.00
22.20
21.80
21.90
21.20
857
Dec 23, 2025
21.50
22.20
21.50
22.00
21.30
1,872
Dec 22, 2025
22.00
22.00
21.70
21.70
21.01
1,457
Dec 19, 2025
21.60
21.90
21.60
21.70
21.01
778
Dec 18, 2025
21.00
21.50
20.60
21.50
20.82
2,556
Dec 17, 2025
21.00
21.10
20.90
20.90
20.23
732
Dec 16, 2025
20.90
21.30
20.50
21.00
20.33
2,379
Dec 15, 2025
20.40
20.80
20.30
20.70
20.04
1,884
Dec 12, 2025
21.10
21.10
19.20
20.40
19.75
5,113
Dec 11, 2025
21.30
21.30
20.90
21.00
20.33
1,497
Dec 10, 2025
21.60
21.60
21.30
21.30
20.62
2,901
Dec 9, 2025
22.00
22.00
21.40
21.50
20.82
1,633
Dec 8, 2025
22.00
22.10
21.70
22.00
21.30
3,692
Dec 5, 2025
22.00
22.10
21.90
22.00
21.30
436
Dec 4, 2025
21.90
22.00
21.90
22.00
21.30
5,444
Dec 3, 2025
22.30
22.30
21.90
21.90
21.20
683
Dec 2, 2025
22.90
22.90
22.20
22.30
21.59
413
Dec 1, 2025
22.90
22.90
22.60
22.90
22.17
223
Nov 28, 2025
23.20
23.20
22.90
22.90
22.17
874
Nov 27, 2025
22.20
23.20
22.20
23.20
22.46
1,075
Nov 26, 2025
22.20
22.60
22.10
22.20
21.49
568
Nov 25, 2025
21.80
22.20
21.80
22.20
21.49
472
Nov 24, 2025
21.80
21.80
21.80
21.80
21.11
139
Nov 21, 2025
21.80
21.80
21.00
21.80
21.11
1,320
Nov 20, 2025
21.70
21.80
21.30
21.80
21.11
1,068
Nov 19, 2025
22.00
22.00
21.70
21.70
21.01
581
Nov 18, 2025
22.80
22.80
20.60
22.00
21.30
3,562
Nov 17, 2025
22.40
22.90
22.00
22.90
22.17
947
Nov 14, 2025
23.00
23.00
22.00
22.40
21.69
3,292
Nov 13, 2025
23.40
23.50
23.30
23.30
22.56
429
Nov 12, 2025
23.00
23.40
23.00
23.40
22.65
1,234
Nov 11, 2025
23.00
23.00
22.80
23.00
22.27
250
Nov 10, 2025
22.80
23.20
22.70
23.00
22.27
1,375
Nov 7, 2025
23.30
23.30
22.70
22.70
21.98
510
Nov 6, 2025
22.40
23.50
22.30
23.30
22.56
1,380
Nov 5, 2025
22.40
22.40
22.40
22.40
21.69
60
Nov 4, 2025
22.80
22.80
22.20
22.40
21.69
1,177
Nov 3, 2025
22.50
22.90
22.40
22.80
22.07
1,165
Oct 31, 2025
22.70
22.70
22.20
22.60
21.88
760
Oct 30, 2025
23.00
23.00
22.60
22.80
22.07
375
