Euronext Paris · ALINT · stock
IntegraGen SA (ALINT) stock price history
Every Euronext Paris trading session of IntegraGen SA from Jun 18, 2010 to Sep 28, 2026: 4,166 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.
ALINT adjusted close, 2010 to 2026
- €11.98
- All time high, 2011
- €0.3610
- 52 week high, €0.0730 low
- 4,166
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ALINT key facts
- IntegraGen SA (ALINT) closed at €0.0728 on Sep 28, 2026 on Euronext Paris.
- ALINT's all time high close is €11.98, set on Mar 3, 2011; its all time low close is €0.0728 on Sep 28, 2026.
- ALINT's 52 week range is €0.0730 to €0.3610.
- ALINT returned -53.0% over the year to Sep 28, 2026 and -94.5% over five years.
- Over ten years ALINT returned -98%, -31.5% a year compounded.
- ALINT's deepest drawdown was -99.4% from Mar 4, 2011 to Sep 28, 2026.
- DataCedar holds 4,166 daily sessions of ALINT history from Jun 18, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALINT price chart, 2010 to 2026
ALINT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -58.4% |
| 3 months | -60.9% |
| 6 months | -59.8% |
| Year to date | -47.2% |
| 1 year | -53.0% |
| 3 years | -94.3% |
| 5 years | -94.5% |
| 10 years | -97.7% |
| Since Jun 18, 2010 | -99.2% |
| Compound annual growth, 16.3 years | -25.7% |
ALINT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €11.98 on Mar 3, 2011
- All time low close
- €0.0728 on Sep 28, 2026
- 52 week high
- €0.3610 on May 13, 2026
- 52 week low
- €0.0730 on Sep 18, 2026
- Deepest drawdown
- -99.4% from Mar 4, 2011 to Sep 28, 2026, not yet recovered
- Best single session
- +50.4% on Jun 2, 2026
- Worst single session
- -36.8% on Sep 14, 2026
- Volatility, 1 year annualised
- 128.0%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2020, +103%
- Worst calendar year
- 2025, -76%
ALINT 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. 2010 starts on Jun 18, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.1335 | €0.3610 | €0.0730 | €0.0728 | -45.3% | 4.8M | 189 |
| 2025 | €0.5600 | €0.8600 | €0.1150 | €0.1330 | -76.5% | 3.5M | 255 |
| 2024 | €0.8600 | €0.9300 | €0.4340 | €0.5650 | -36.8% | 1.3M | 256 |
| 2023 | €1.27 | €1.57 | €0.8100 | €0.8940 | -26.1% | 747.4K | 255 |
| 2022 | €1.11 | €2.04 | €0.8590 | €1.21 | +9.2% | 2M | 257 |
| 2021 | €2.07 | €2.20 | €0.9500 | €1.11 | -46.0% | 996.5K | 258 |
| 2020 | €1.02 | €2.67 | €0.8500 | €2.05 | +103.0% | 34.8M | 257 |
| 2019 | €1.11 | €1.88 | €0.8500 | €1.01 | -9.0% | 11.4M | 256 |
| 2018 | €2.55 | €2.97 | €0.9900 | €1.11 | -56.3% | 5.4M | 255 |
| 2017 | €3.39 | €3.74 | €2.30 | €2.54 | -25.1% | 7.2M | 255 |
| 2016 | €4.54 | €4.72 | €2.51 | €3.39 | -25.0% | 6.9M | 257 |
| 2015 | €5.30 | €9.68 | €4.25 | €4.52 | -15.5% | 21.5M | 255 |
| 2014 | €4.65 | €10.37 | €4.11 | €5.35 | +16.3% | 3.9M | 256 |
| 2013 | €7.00 | €7.00 | €3.41 | €4.60 | -34.3% | 494.4K | 255 |
| 2012 | €8.00 | €8.00 | €6.75 | €7.00 | -12.5% | 24.6K | 254 |
| 2011 | €7.88 | €11.98 | €6.99 | €8.00 | +33.3% | 10.1K | 257 |
| 2010 | €9.08 | €9.18 | €5.52 | €6.00 | n/a | 46.3K | 139 |
ALINT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.0728 | -59.4% |
| August 2026 | €0.1795 | -3.5% |
| July 2026 | €0.1860 | +8.1% |
| June 2026 | €0.1720 | -4.4% |
| May 2026 | €0.1800 | +6.5% |
| April 2026 | €0.1690 | -10.6% |
| March 2026 | €0.1890 | +6.5% |
| February 2026 | €0.1775 | +16.8% |
| January 2026 | €0.1520 | +14.3% |
| December 2025 | €0.1330 | -13.9% |
| November 2025 | €0.1545 | +2.3% |
| October 2025 | €0.1510 | -2.3% |
About the ALINT data
Daily bars. 4,166 sessions from Jun 18, 2010 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 Jun 18, 2010, 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/ALINT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ALINT share price history
