Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Intrasense SA (ALINS) Historical Prices

FR:ALINS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.200.210.200.210.21+1.49%48,7370.26
Oct 29, 20260.200.200.200.200.20-0.98%78,9770.42
Oct 28, 20260.200.210.200.200.20+2.00%43,9750.23
Oct 27, 20260.210.210.200.200.20-2.91%34,2120.18
Oct 26, 20260.210.210.200.210.21+0.00%16,4490.09
Oct 23, 20260.210.210.190.210.21-2.37%7,0120.04
Oct 22, 20260.210.210.200.210.21+1.44%15,2850.08
Oct 21, 20260.210.210.200.210.21+0.48%48,1660.26
Oct 20, 20260.220.220.200.210.21-4.17%40,4820.22
Oct 19, 20260.220.230.200.220.22-3.57%37,5020.20
Oct 16, 20260.230.240.220.220.22-5.49%72,1640.39
Oct 15, 20260.240.240.230.240.24-0.84%2,2430.01
Oct 14, 20260.250.250.230.240.24-3.63%43,5410.24
Oct 13, 20260.230.250.230.250.25+7.83%65,7840.36
Oct 12, 20260.250.250.220.230.23-4.56%91,1510.50
Oct 09, 20260.240.260.230.240.24+2.55%197,2631.10
Oct 08, 20260.260.260.230.240.24-6.75%178,0131.01
Oct 07, 20260.260.320.250.250.25+7.23%472,0312.80
Oct 06, 20260.200.240.190.240.24+20.51%220,2671.33
Oct 05, 20260.200.200.190.200.20+0.00%29,9170.18
Oct 02, 20260.200.200.190.200.20+2.63%15,5300.09
Oct 01, 20260.200.200.190.190.19+1.06%12,8850.08
Sep 30, 20260.190.190.180.190.19+1.08%55,7520.34
Sep 29, 20260.200.200.180.190.19-8.37%148,2200.85
Sep 28, 20260.220.230.200.200.20-5.14%57,6130.33
Sep 25, 20260.220.220.210.210.21-1.83%10,9600.06
Sep 24, 20260.220.220.220.220.22-0.46%1,2440.01
Sep 23, 20260.220.220.210.220.22+2.82%26,3670.15
Sep 22, 20260.220.220.210.210.21-4.05%16,1970.09
Sep 21, 20260.230.230.210.220.22+0.91%4,8830.03
Sep 18, 20260.230.230.210.220.22-4.76%54,9140.32
Sep 17, 20260.210.240.210.230.23+11.06%197,2911.17
Sep 16, 20260.230.230.210.210.21-11.86%308,0501.87
Sep 15, 20260.250.250.240.240.24-5.98%56,0890.34
Sep 14, 20260.240.250.240.250.25+0.40%44,5340.27
Sep 11, 20260.250.260.240.250.25-4.94%140,9320.87
Sep 10, 20260.260.260.260.260.26+0.00%49,1790.31
Sep 09, 20260.250.270.250.260.26-0.75%21,2800.13
Sep 08, 20260.250.270.250.270.27-0.38%12,3620.08
Sep 07, 20260.290.290.260.270.27-7.64%112,4750.70
Sep 04, 20260.270.300.260.290.29+10.77%270,3221.66
Sep 03, 20260.250.260.250.260.26+7.00%105,9340.66
Sep 02, 20260.240.250.240.240.24-1.22%76,5070.48
Sep 01, 20260.250.260.250.250.25-3.15%92,6240.58
Aug 31, 20260.270.280.250.250.25-7.30%227,7181.46
Aug 28, 20260.280.280.270.270.27-3.18%151,7070.99
Aug 27, 20260.290.300.280.280.28-3.74%160,6971.06
Aug 26, 20260.300.310.280.290.29-0.68%409,3732.82
Aug 25, 20260.380.380.280.300.30-27.63%1,997,17517.55
Aug 24, 20260.440.470.360.410.41+7.63%1,831,51021.58