ITE.PA - Itesoft SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20174.454.454.404.404.40671
Oct 17, 20174.454.454.454.454.45873
Oct 16, 20174.554.554.504.504.501,537
Oct 13, 20174.594.594.594.594.591
Oct 12, 20174.594.644.514.594.593,662
Oct 11, 20174.304.594.304.584.588,210
Oct 10, 20174.204.304.204.304.301,249
Oct 09, 20174.214.214.114.204.202,657
Oct 06, 20170.000.000.000.000.00-
Oct 05, 20174.124.124.124.124.12478
Oct 04, 20174.154.174.104.124.12978
Oct 03, 20174.204.244.064.154.1523,449
Oct 02, 20174.384.384.054.154.1542,657
Sep 29, 20174.654.654.264.384.3810,581
Sep 28, 20174.454.594.454.594.5913,466
Sep 27, 20174.404.514.404.454.4514,142
Sep 26, 20174.354.384.314.384.38191
Sep 25, 20174.394.394.354.354.351,827
Sep 22, 20174.274.394.274.384.388,209
Sep 21, 20174.174.274.174.274.272,799
Sep 20, 20174.054.304.054.174.175,772
Sep 19, 20174.014.054.014.054.05297
Sep 18, 20174.014.014.014.014.01300
Sep 15, 20174.044.094.014.014.01128
Sep 14, 20174.044.044.044.044.041
Sep 13, 20174.004.044.004.044.04477
Sep 12, 20174.004.004.004.004.00200
Sep 11, 20174.004.003.994.004.001,184
Sep 08, 20174.004.023.953.953.952,472
Sep 07, 20174.004.004.004.004.00223
Sep 06, 20174.004.004.004.004.00762
Sep 05, 20174.004.003.994.004.001,105
Sep 04, 20174.154.154.004.004.003,150
Sep 01, 20174.154.154.154.154.151
Aug 31, 20174.184.184.154.154.151,000
Aug 30, 20174.184.184.184.184.18101
Aug 29, 20174.194.194.184.184.18677
Aug 28, 20174.194.194.194.194.19904
Aug 25, 20174.134.144.134.144.14151
Aug 24, 20174.114.124.114.124.12121
Aug 23, 20174.104.114.104.114.112,267
Aug 22, 20174.044.094.044.094.09151
Aug 21, 20174.054.054.044.044.0464
Aug 18, 20174.044.094.014.014.01401
Aug 17, 20174.044.044.044.044.041
Aug 16, 20174.044.044.044.044.041
Aug 15, 20174.004.044.004.044.04156
Aug 14, 20174.004.004.004.004.00191
Aug 11, 20174.014.013.954.004.001,702
Aug 10, 20173.954.003.954.004.00445
Aug 09, 20173.993.993.953.953.951,164
Aug 08, 20173.923.983.923.953.95769
Aug 07, 20173.913.953.913.923.921,300
Aug 04, 20173.953.953.913.913.91501
Aug 03, 20173.913.953.913.953.95700
Aug 02, 20173.973.973.913.913.912
Aug 01, 20174.094.093.953.953.955,015
Jul 31, 20174.054.094.004.094.091,039
Jul 28, 20174.104.144.054.054.05357
Jul 27, 20174.104.104.104.104.101
Jul 26, 20174.154.154.104.104.10509
Jul 25, 20174.044.094.044.094.091,241
Jul 24, 20174.104.104.014.044.042,364
Jul 21, 20174.114.114.104.104.10900
Jul 20, 20174.104.154.104.104.101,020
Jul 19, 20174.104.104.104.104.10124
Jul 18, 20174.114.114.104.104.10204
Jul 17, 20174.124.154.114.114.11395
Jul 14, 20174.154.154.114.114.11323
Jul 13, 20174.184.184.154.154.15285
Jul 12, 20174.154.184.104.184.18561
Jul 11, 20174.184.184.154.154.15854
Jul 10, 20174.154.184.154.184.18700
Jul 07, 20174.164.164.164.164.168
Jul 06, 20174.154.184.154.154.151,341
Jul 05, 20174.154.154.154.154.15300
Jul 04, 20174.154.154.154.154.15890
Jul 03, 20174.144.154.104.154.151,115
Jun 30, 20174.154.154.074.154.152,233
Jun 29, 20174.164.194.104.124.121,788
Jun 28, 20174.064.164.064.164.163,316
Jun 27, 20174.104.104.064.064.061,855
Jun 26, 20174.094.094.074.074.071,281
Jun 23, 20174.144.144.104.104.101,377
Jun 22, 20174.144.144.144.144.141
Jun 21, 20174.144.144.114.144.141,464
Jun 20, 20174.254.254.154.154.152,047
Jun 19, 20174.204.254.204.254.25759
Jun 16, 20174.204.204.204.204.201,070
Jun 15, 20174.204.354.204.204.209,671
Jun 14, 20174.204.204.194.204.20714
Jun 13, 20174.204.204.194.204.201,600
Jun 12, 20174.204.204.154.154.151,311
Jun 09, 20174.194.194.154.154.151,494
Jun 08, 20174.194.194.194.194.191
Jun 07, 20174.184.194.164.194.19279
Jun 06, 20174.184.184.184.184.18903
Jun 05, 20174.264.264.164.164.165,004
Jun 02, 20174.254.264.224.264.261,071
Jun 01, 20174.274.274.254.254.25887
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...