Euronext Paris · ALINS · stock
Intrasense S.A. (ALINS) stock price history
Every Euronext Paris trading session of Intrasense S.A. from Feb 22, 2012 to Sep 28, 2026: 3,733 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALINS adjusted close, 2012 to 2026
- €7.50
- All time high, 2012
- €0.4710
- 52 week high, €0.1900 low
- 3,733
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
ALINS key facts
- Intrasense S.A. (ALINS) closed at €0.2030 on Sep 28, 2026 on Euronext Paris.
- ALINS's all time high close is €7.50, set on Mar 2, 2012; its all time low close is €0.1841 on Nov 20, 2018.
- ALINS's 52 week range is €0.1900 to €0.4710.
- ALINS returned -31.0% over the year to Sep 28, 2026 and -66.0% over five years.
- Over ten years ALINS returned -75%, -13.0% a year compounded.
- ALINS's deepest drawdown was -97.5% from Mar 2, 2012 to Nov 20, 2018.
- DataCedar holds 3,733 daily sessions of ALINS history from Feb 22, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALINS price chart, 2012 to 2026
ALINS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.9% |
| 3 months | -14.3% |
| 6 months | +6.8% |
| Year to date | -11.0% |
| 1 year | -31.0% |
| 3 years | -57.4% |
| 5 years | -66.0% |
| 10 years | -75.1% |
| Since Feb 22, 2012 | -97.1% |
| Compound annual growth, 14.6 years | -21.5% |
ALINS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €7.50 on Mar 2, 2012
- All time low close
- €0.1841 on Nov 20, 2018
- 52 week high
- €0.4710 on Aug 24, 2026
- 52 week low
- €0.1900 on Mar 16, 2026
- Deepest drawdown
- -97.5% from Mar 2, 2012 to Nov 20, 2018, not yet recovered
- Best single session
- +131.5% on Jul 17, 2015
- Worst single session
- -28.6% on Feb 27, 2020
- Volatility, 1 year annualised
- 94.1%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2020, +329%
- Worst calendar year
- 2014, -74%
ALINS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Feb 22, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.2380 | €0.4710 | €0.1900 | €0.2030 | -11.4% | 17.9M | 189 |
| 2025 | €0.2300 | €0.4300 | €0.2210 | €0.2290 | -0.9% | 12.3M | 255 |
| 2024 | €0.3550 | €0.5200 | €0.2030 | €0.2310 | -35.8% | 10.6M | 256 |
| 2023 | €0.3275 | €0.5540 | €0.3170 | €0.3600 | +11.1% | 13.5M | 255 |
| 2022 | €0.5350 | €0.6120 | €0.2630 | €0.3240 | -38.3% | 19.7M | 257 |
| 2021 | €0.9981 | €1.41 | €0.5000 | €0.5250 | -47.4% | 79.5M | 258 |
| 2020 | €0.2287 | €2.35 | €0.2180 | €0.9981 | +329.2% | 337.1M | 257 |
| 2019 | €0.1897 | €0.4297 | €0.1814 | €0.2326 | +22.6% | 41.7M | 256 |
| 2018 | €0.4942 | €0.9390 | €0.1802 | €0.1897 | -61.6% | 87.5M | 255 |
| 2017 | €0.5717 | €0.9787 | €0.3682 | €0.4942 | -15.0% | 55.6M | 255 |
| 2016 | €1.23 | €1.41 | €0.4845 | €0.5814 | -48.7% | 47.1M | 257 |
| 2015 | €1.45 | €3.28 | €0.6783 | €1.13 | -22.0% | 28.9M | 255 |
| 2014 | €5.68 | €6.11 | €1.34 | €1.45 | -74.4% | 3.1M | 256 |
| 2013 | €5.53 | €7.04 | €4.75 | €5.68 | +2.6% | 681.2K | 255 |
| 2012 | €7.17 | €7.63 | €4.26 | €5.53 | n/a | 406K | 217 |
ALINS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.2030 | -20.1% |
| August 2026 | €0.2540 | +13.4% |
| July 2026 | €0.2240 | -4.7% |
| June 2026 | €0.2350 | -0.8% |
| May 2026 | €0.2370 | +12.9% |
| April 2026 | €0.2100 | +5.3% |
| March 2026 | €0.1995 | -17.9% |
| February 2026 | €0.2430 | -2.4% |
| January 2026 | €0.2490 | +8.7% |
| December 2025 | €0.2290 | -12.6% |
| November 2025 | €0.2620 | -0.8% |
| October 2025 | €0.2640 | -12.6% |
About the ALINS data
Daily bars. 3,733 sessions from Feb 22, 2012 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALINS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ALINS share price history
