Paris - Delayed Quote EUR

Intrasense S.A. (ALINS.PA)

0.2900
-0.0047
(-1.59%)
At close: May 9 at 2:42:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.29470.29470.28620.29000.29001,393
May 8, 20250.29500.29500.28500.29470.294716,825
May 7, 20250.28500.29590.28500.29590.295912,007
May 6, 20250.29000.29490.28500.28500.285031,025
May 5, 20250.28500.28500.28500.28500.2850520
May 2, 20250.28510.30000.28400.29100.291035,497
Apr 30, 20250.28500.28990.28500.28500.28501,709
Apr 29, 20250.29480.29480.28500.28500.28502,300
Apr 28, 20250.29490.29490.28540.28540.28549,307
Apr 25, 20250.28020.29490.28020.28540.285420,159
Apr 24, 20250.29100.29380.28400.29380.293828,272
Apr 23, 20250.29010.29980.29010.29010.29012,551
Apr 22, 20250.30000.30000.28830.29010.290115,742
Apr 17, 20250.30800.30800.28810.28810.28815,180
Apr 16, 20250.30900.30900.28810.30800.308054,725
Apr 15, 20250.30980.30990.28660.30980.30987,027
Apr 14, 20250.30790.32000.28700.31000.310064,554
Apr 11, 20250.31000.31000.28050.30800.308022,080
Apr 10, 20250.29800.31000.29000.31000.310021,027
Apr 9, 20250.26510.30000.26510.29880.298832,375
Apr 8, 20250.28000.28000.26700.27020.270221,897
Apr 7, 20250.27500.28190.23500.26700.267033,850
Apr 4, 20250.29100.30600.28200.28200.282060,957
Apr 3, 20250.28000.33000.28000.29000.2900185,186
Apr 2, 20250.27700.29000.27700.28000.280032,499
Apr 1, 20250.26800.27700.26800.27700.277025,248
Mar 31, 20250.27200.28200.26900.26900.269031,539
Mar 28, 20250.29000.29000.27600.27600.27604,393
Mar 27, 20250.27000.29000.26500.28700.2870108,622
Mar 26, 20250.32000.33500.31700.31700.317076,078
Mar 25, 20250.30400.32000.29700.32000.3200169,076
Mar 24, 20250.29600.31600.29200.29900.299073,835
Mar 21, 20250.29000.31800.27000.30100.3010205,675
Mar 20, 20250.29100.29800.26800.26800.2680151,326
Mar 19, 20250.26400.35000.26400.29800.29801,388,649
Mar 18, 20250.23400.24500.23100.24500.245022,011
Mar 17, 20250.24400.24400.23600.24400.244011,630
Mar 14, 20250.24700.24700.23600.24700.24705,580
Mar 13, 20250.24400.24700.23400.24700.24708,427
Mar 12, 20250.24800.24800.23700.24400.244014,049
Mar 11, 20250.24500.24900.23700.24800.248015,108
Mar 10, 20250.23500.24500.23500.24500.24507,855
Mar 7, 20250.24400.25100.22700.24700.247053,358
Mar 6, 20250.23500.24500.22800.24500.245029,673
Mar 5, 20250.23100.24000.23100.23500.235024,399
Mar 4, 20250.23900.23900.23100.23100.23101,801
Mar 3, 20250.23700.24000.23100.24000.240030,133
Feb 28, 20250.24100.24100.23600.23600.236016,028
Feb 27, 20250.24100.24400.24000.24000.24004,029
Feb 26, 20250.24400.24400.23800.24000.24002,077
Feb 25, 20250.24000.24400.23800.24400.244014,744
Feb 24, 20250.24200.24700.24000.24600.246015,583
Feb 21, 20250.24800.24800.24500.24500.245018,135
Feb 20, 20250.25900.26000.24700.24700.247026,523
Feb 19, 20250.26000.26000.25100.26000.260014,442
Feb 18, 20250.24500.26400.24400.26000.260017,511
Feb 17, 20250.24900.25000.24500.24500.245011,035
Feb 14, 20250.24600.25000.24600.25000.25002,003
Feb 13, 20250.25900.25900.24600.24600.246016,410
Feb 12, 20250.25500.26400.24000.25000.250048,186
Feb 11, 20250.26500.26500.24100.25500.255072,555
Feb 10, 20250.26100.27900.25000.26300.2630119,435
Feb 7, 20250.24600.26100.23000.26100.2610126,517
Feb 6, 20250.26900.26900.26400.26400.264014,709
Feb 5, 20250.26800.27000.26400.26800.268014,225
Feb 4, 20250.25600.27000.25300.27000.270040,208
Feb 3, 20250.26200.26200.25100.25600.25606,930
Jan 31, 20250.25700.25800.24800.25700.25706,760
Jan 30, 20250.24700.25700.24700.25700.257015,034
Jan 29, 20250.26200.26200.25400.25500.25505,929
Jan 28, 20250.24700.25900.24600.25900.25909,368
Jan 27, 20250.26200.26200.24500.24500.245027,934
Jan 24, 20250.24000.25000.24000.25000.25003,980
Jan 23, 20250.24100.24100.23700.24100.24104,201
Jan 22, 20250.24900.24900.23600.24200.242039,738
Jan 21, 20250.24900.24900.23400.23600.236075,981
Jan 20, 20250.24000.24900.23900.24900.249025,931
Jan 17, 20250.24800.24800.24100.24400.24402,472
Jan 16, 20250.24700.25000.24000.24800.24808,845
Jan 15, 20250.24900.24900.24800.24800.2480116
Jan 14, 20250.24900.24900.24000.24900.24905,957
Jan 13, 20250.23600.25000.23600.25000.250020,259
Jan 10, 20250.25000.25800.24100.25500.255016,979
Jan 9, 20250.24900.25000.24000.25000.25004,785
Jan 8, 20250.24900.24900.23400.24900.249018,011
Jan 7, 20250.25400.25700.24700.25200.252036,255
Jan 6, 20250.25000.25800.24900.25700.257050,466
Jan 3, 20250.25200.25800.24100.25800.25802,905
Jan 2, 20250.23000.25300.22800.25300.253061,617
Dec 31, 20240.23700.23700.23100.23100.23103,242
Dec 30, 20240.23000.23800.22800.23800.238039,293
Dec 27, 20240.24500.24500.22100.23800.2380195,812
Dec 24, 20240.25100.25100.22100.24200.2420188,828
Dec 23, 20240.25000.25800.24200.25100.251037,928
Dec 20, 20240.26800.27000.23800.25400.2540156,035
Dec 19, 20240.26600.27300.26300.26800.268045,587
Dec 18, 20240.28500.28500.26200.27800.2780117,589
Dec 17, 20240.29000.30800.27800.28600.2860170,997
Dec 16, 20240.27300.27800.27100.27100.271025,412
Dec 13, 20240.28400.28400.27200.27500.27508,852
Dec 12, 20240.27400.27400.27100.27300.27305,499
Dec 11, 20240.27000.27500.26900.27400.274029,354
Dec 10, 20240.28100.28100.27100.27900.27909,939
Dec 9, 20240.27000.28200.27000.28200.282049,199
Dec 6, 20240.27300.27700.27200.27600.276039,096
Dec 5, 20240.28700.28700.27300.27400.274022,462
Dec 4, 20240.29000.35000.27000.27000.2700354,498
Dec 3, 20240.26700.27900.26700.27800.278062,436
Dec 2, 20240.27300.27500.26800.27500.27508,336
Nov 29, 20240.27000.27300.27000.27300.273012,588
Nov 28, 20240.27300.27400.27000.27400.274018,123
Nov 27, 20240.26900.28000.26900.27400.27408,408
Nov 26, 20240.26800.27800.26700.27700.27707,767
Nov 25, 20240.27800.27800.26800.27000.270025,911
Nov 22, 20240.27400.27800.27000.27800.27804,177
Nov 21, 20240.29200.31500.27000.27400.2740178,803
Nov 20, 20240.28100.28100.26800.27900.27906,966
Nov 19, 20240.27000.28200.27000.28200.28207,540
Nov 18, 20240.27100.28400.26200.27000.270015,742
Nov 15, 20240.28600.28600.27000.27000.27003,181
Nov 14, 20240.27500.28700.26500.28600.286035,143
Nov 13, 20240.28900.28900.27600.27600.27606,672
Nov 12, 20240.27500.29000.27500.29000.290013,158
Nov 11, 20240.26300.28800.26300.28800.288034,880
Nov 8, 20240.28800.28800.27700.28600.28606,528
Nov 7, 20240.26000.29000.26000.28800.288060,281
Nov 6, 20240.26400.27200.26000.26900.26905,496
Nov 5, 20240.27000.27200.25800.26400.26406,351
Nov 4, 20240.27300.27300.25500.27000.2700679
Nov 1, 20240.27400.27400.27000.27400.27402,801
Oct 31, 20240.26000.27300.25800.27300.273031,316
Oct 30, 20240.27300.27500.25100.26000.260087,647
Oct 29, 20240.27600.27600.26400.27300.27308,962
Oct 28, 20240.27400.27600.26300.27600.276017,863
Oct 25, 20240.27800.27800.26100.27400.274014,101
Oct 24, 20240.27100.27600.26400.27600.27608,753
Oct 23, 20240.27800.27800.26800.26800.26804,001
Oct 22, 20240.26800.27900.26400.27800.278049,112
Oct 21, 20240.26900.27800.26800.27600.27609,417
Oct 18, 20240.27600.27600.26600.26700.267022,578
Oct 17, 20240.28000.28000.26800.27500.275011,932
Oct 16, 20240.27400.28400.27200.28000.280041,121
Oct 15, 20240.27300.27600.27200.27200.27208,571
Oct 14, 20240.27600.28900.27600.28500.285012,708
Oct 11, 20240.29000.29000.27700.27700.27705,351
Oct 10, 20240.27600.29000.27600.27800.278013,500
Oct 9, 20240.28000.28600.27500.28600.286024,901
Oct 8, 20240.28700.28700.27200.28000.280014,970
Oct 7, 20240.28700.28700.27500.28700.28706,705
Oct 4, 20240.28700.28700.27800.28700.28702,502
Oct 3, 20240.27600.28800.27600.28800.28803,568
Oct 2, 20240.27800.28900.27600.27600.276015,585
Oct 1, 20240.28900.29200.27400.28200.282039,330
Sep 30, 20240.28000.29400.27200.29300.293015,787
Sep 27, 20240.28200.29400.26900.28000.2800147,900
Sep 26, 20240.32600.32600.26600.29100.2910344,149
Sep 25, 20240.40000.40000.33200.34000.3400310,367
Sep 24, 20240.29500.52000.29500.40000.40001,602,342
Sep 23, 20240.28200.29300.28200.29300.29308,579
Sep 20, 20240.29400.29400.29000.29400.2940201
Sep 19, 20240.29400.29400.29000.29400.29401,721
Sep 18, 20240.29400.29400.29200.29400.2940251
Sep 17, 20240.29400.29400.28300.29400.29401,919
Sep 16, 20240.29400.29400.28300.29400.29401,302
Sep 13, 20240.29500.29500.28400.29400.294013,137
Sep 12, 20240.29300.29400.28300.29400.29407,901
Sep 11, 20240.29200.29300.28000.29300.29303,941
Sep 10, 20240.28900.29200.28900.29200.29202,001
Sep 9, 20240.29300.29300.28900.28900.2890441
Sep 6, 20240.28000.29900.27700.29300.29306,033
Sep 5, 20240.30400.30400.27700.28000.28002,804
Sep 4, 20240.30900.30900.27400.30600.306037,857
Sep 3, 20240.31000.31000.31000.31000.31001,270
Sep 2, 20240.31000.31000.31000.31000.31001
Aug 30, 20240.29900.31000.29000.31000.310062,988
Aug 29, 20240.30000.31000.29100.29900.299039,109
Aug 28, 20240.29400.29400.27200.28900.289048,525
Aug 27, 20240.29300.29300.27000.28900.289024,099
Aug 26, 20240.28200.29000.27800.29000.29008,001
Aug 23, 20240.27700.28200.27500.28200.28208,999
Aug 22, 20240.27700.28800.27700.28200.28204,925
Aug 21, 20240.27500.29100.27500.29000.29007,503
Aug 20, 20240.27500.29400.27500.27800.278016,016
Aug 19, 20240.28400.28400.27400.27400.27409,601
Aug 16, 20240.28400.28500.27500.28400.28402,107
Aug 15, 20240.28300.28400.27700.28400.28403,426
Aug 14, 20240.28400.28400.28300.28300.2830701
Aug 13, 20240.28100.28500.27700.28500.28502,300
Aug 12, 20240.29700.29700.27500.28100.28105,241
Aug 9, 20240.28400.29800.28400.29700.297025,850
Aug 8, 20240.28900.28900.26900.28400.28409,693
Aug 7, 20240.28900.29000.28000.29000.2900472
Aug 6, 20240.27300.29400.27300.29000.29004,530
Aug 5, 20240.29800.29800.27000.27300.27302,801
Aug 2, 20240.28300.29700.28100.28100.28101,935
Aug 1, 20240.29000.29000.28200.28200.28203,196
Jul 31, 20240.29800.29800.28700.29000.29005,017
Jul 30, 20240.30300.30300.29700.29700.29708
Jul 29, 20240.30800.30800.30800.30800.30801
Jul 26, 20240.28100.30900.28100.30800.308034,020
Jul 25, 20240.28500.31100.28500.30800.308016,499
Jul 24, 20240.31000.31000.31000.31000.31001,291
Jul 23, 20240.30700.32000.30700.31000.310016,301
Jul 22, 20240.29900.30800.29800.30800.30809,879
Jul 19, 20240.28800.30000.27200.29900.299019,045
Jul 18, 20240.27900.28500.27100.28500.28504,305
Jul 17, 20240.27900.28000.27800.27900.27903,007
Jul 16, 20240.26700.28000.25800.28000.280011,707
Jul 15, 20240.25700.27700.25700.27700.27706,942
Jul 12, 20240.25300.27400.25300.27000.270019,234
Jul 11, 20240.28000.28000.27900.28000.280016,991
Jul 10, 20240.25200.27700.25200.27700.27704,151
Jul 9, 20240.27400.27400.27300.27300.2730862
Jul 8, 20240.27900.27900.25300.27700.2770223
Jul 5, 20240.27200.28400.25100.28000.280014,664
Jul 4, 20240.28300.28300.27100.27200.27201,201
Jul 3, 20240.28700.28700.26400.28300.28307,571
Jul 2, 20240.27700.28900.27200.28700.287018,965
Jul 1, 20240.27800.27800.25900.27200.272010,088
Jun 28, 20240.27600.27600.26400.26400.26405,030
Jun 27, 20240.26200.27900.26200.27600.276015,164
Jun 26, 20240.27500.28700.26500.28000.280021,089
Jun 25, 20240.27400.28900.27400.28900.28902,511
Jun 24, 20240.28900.28900.28900.28900.28901
Jun 21, 20240.26600.29000.26600.29000.29007,370
Jun 20, 20240.27500.27500.26500.27400.274035,569
Jun 19, 20240.29100.30900.27400.27400.274022,913
Jun 18, 20240.28600.28600.28600.28600.2860457
Jun 17, 20240.28200.29400.25500.29000.290056,711
Jun 14, 20240.30900.30900.30000.30800.30809,532
Jun 13, 20240.30300.31000.30300.31000.31009,482
Jun 12, 20240.30900.31000.30400.31000.310011,976
Jun 11, 20240.31600.32500.30900.31000.310014,730
Jun 10, 20240.31000.32700.30400.31900.31902,805
Jun 7, 20240.31100.33300.30500.31700.317015,274
Jun 6, 20240.30700.31800.30700.31000.31003,427
Jun 5, 20240.30600.30700.30500.30700.30701,014
Jun 4, 20240.32100.32100.30400.30400.304022,994
Jun 3, 20240.31500.33900.31000.31600.31603,571
May 31, 20240.32000.32000.30300.31500.315021,762
May 30, 20240.31800.31800.30200.30300.303011,818
May 29, 20240.32000.32000.31000.32000.32006,181
May 28, 20240.32700.32700.30300.32100.32101,990
May 27, 20240.31300.32600.31300.32600.32606,001
May 24, 20240.30400.32100.30400.32100.32102,926
May 23, 20240.30700.31100.30200.30400.304030,237
May 22, 20240.32000.32000.30000.30700.307029,043
May 21, 20240.32600.32600.30600.31800.31804,090
May 20, 20240.31000.32400.31000.32400.3240919
May 17, 20240.31000.32000.31000.32000.32009,114
May 16, 20240.30800.32300.30100.31600.316031,220
May 15, 20240.32900.33000.30000.31500.315041,559
May 14, 20240.34000.34000.32200.32900.32905,107
May 13, 20240.32900.32900.32100.32200.32204,000
May 10, 20240.32200.34900.32200.32900.329020,380
May 9, 20240.33300.34600.33200.33200.33209,603