Want to see FR:ALIKO full AI Analyst Report?
Ikonisys SA (ALIKO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 44 | 0.02 |
| Oct 29, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | +2.14% | 3,334 | 1.25 |
| Oct 28, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | +5.26% | 1,947 | 0.74 |
| Oct 27, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -3.62% | 6,542 | 2.59 |
| Oct 26, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | +0.73% | 2,521 | 1.02 |
| Oct 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 168 | 0.07 |
| Oct 22, 2026 | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | -2.13% | 1,482 | 0.60 |
| Oct 21, 2026 | 1.40 | 1.41 | 1.35 | 1.41 | 1.41 | +0.00% | 2,314 | 0.96 |
| Oct 20, 2026 | 1.43 | 1.43 | 1.36 | 1.41 | 1.41 | -1.40% | 1,777 | 0.74 |
| Oct 19, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +0.00% | 349 | 0.15 |
| Oct 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | +1.42% | 10 | 0.00 |
| Oct 15, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -2.08% | 190 | 0.08 |
| Oct 13, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | +1.41% | 303 | 0.13 |
| Oct 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | +1.43% | 445 | 0.19 |
| Oct 09, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.78% | 2,001 | 0.86 |
| Oct 08, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | +0.70% | 305 | 0.13 |
| Oct 07, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 1,010 | 0.44 |
| Oct 06, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 4,177 | 1.85 |
| Oct 05, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -1.36% | 3,288 | 1.49 |
| Oct 02, 2026 | 1.44 | 1.47 | 1.40 | 1.47 | 1.47 | +1.38% | 11,547 | 5.72 |
| Oct 01, 2026 | 1.40 | 1.45 | 1.35 | 1.45 | 1.45 | +3.57% | 13,490 | 7.48 |
| Sep 30, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 3,136 | 1.79 |
| Sep 29, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 2,689 | 1.57 |
| Sep 28, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.70% | 810 | 0.48 |
| Sep 25, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | +0.00% | 5,112 | 3.16 |
| Sep 24, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | +0.71% | 569 | 0.35 |
| Sep 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 205 | 0.13 |
| Sep 22, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | +0.00% | 1,079 | 0.68 |
| Sep 21, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | +2.90% | 5,931 | 3.97 |
| Sep 18, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 1,791 | 1.22 |
| Sep 17, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | +0.00% | 2,144 | 1.50 |
| Sep 16, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | +0.00% | 1,401 | 0.99 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | +0.00% | 9,339 | 7.41 |
| Sep 14, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | +0.00% | 4,685 | 3.95 |
| Sep 10, 2026 | 1.38 | 1.40 | 1.34 | 1.40 | 1.40 | +0.00% | 2,690 | 2.35 |
| Sep 09, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 244 | 0.19 |
| Sep 07, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | +1.43% | 2,500 | 1.96 |
| Sep 04, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 5,201 | 4.24 |
| Sep 03, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | +0.00% | 8,028 | 7.30 |
| Sep 02, 2026 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | -4.05% | 9,005 | 8.85 |
| Sep 01, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -2.63% | 347 | 0.33 |
| Aug 31, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | +4.11% | 4,595 | 4.57 |
| Aug 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 377 | 0.38 |
| Aug 27, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | +1.37% | 514 | 0.50 |
| Aug 26, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | +2.82% | 2,737 | 2.69 |
| Aug 25, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -2.74% | 4,735 | 4.11 |
| Aug 24, 2026 | 1.52 | 1.52 | 1.42 | 1.46 | 1.46 | -5.19% | 4,146 | 3.00 |