I2S S.A Historical Price Chart

I2S S.A Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026€6.25-1.57%€6.20€6.25€6.2011
Jun 2, 2026€6.35+3.25%€6.35€6.35€6.3512
May 29, 2026€6.15-3.15%€6.35€6.35€6.1546
May 28, 2026€6.35-1.55%€6.35€6.35€6.3520
May 27, 2026€6.450.00%€6.45€6.45€6.452
May 26, 2026€6.450.00%€6.45€6.45€6.4521
May 25, 2026€6.45-2.27%€6.60€6.60€6.457
May 22, 2026€6.60+6.45%€6.55€6.60€6.5581
May 21, 2026€6.200.00%€6.20€6.20€6.20N/A
May 20, 2026€6.200.00%€6.20€6.20€6.20N/A
May 19, 2026€6.20-4.62%€6.50€6.50€6.20113
May 15, 2026€6.500.00%€6.50€6.50€6.50112
May 14, 2026€6.50-2.26%€6.55€6.55€6.506
May 13, 2026€6.65-0.75%€6.20€6.65€6.20405
May 12, 2026€6.700.00%€6.70€6.70€6.7025
May 11, 2026€6.700.00%€6.70€6.70€6.70N/A
May 8, 2026€6.70+3.08%€6.70€6.70€6.702
May 7, 2026€6.500.00%€6.50€6.50€6.509
May 6, 2026€6.500.00%€6.50€6.50€6.50100
May 5, 2026€6.500.00%€6.50€6.50€6.50340
May 4, 2026€6.500.00%€6.50€6.50€6.5077
Apr 30, 2026€6.500.00%€6.50€6.50€6.502
Apr 29, 2026€6.500.00%€6.50€6.50€6.50N/A
Apr 28, 2026€6.500.00%€6.50€6.50€6.50N/A
Apr 27, 2026€6.500.00%€6.50€6.50€6.50N/A
Apr 24, 2026€6.500.00%€6.50€6.50€6.50N/A
Apr 23, 2026€6.500.00%€6.50€6.50€6.502
Apr 22, 2026€6.500.00%€6.50€6.50€6.50N/A
Apr 21, 2026€6.500.00%€6.50€6.50€6.5025
Apr 20, 2026€6.500.00%€6.50€6.50€6.50N/A
Apr 17, 2026€6.500.00%€6.50€6.50€6.50N/A
Apr 16, 2026€6.500.00%€6.50€6.50€6.50N/A
Apr 15, 2026€6.500.00%€6.50€6.50€6.5015
Apr 14, 2026€6.500.00%€6.05€6.50€6.0521
Apr 13, 2026€6.500.00%€6.50€6.50€6.5076
Apr 10, 2026€6.500.00%€6.50€6.50€6.5030
Apr 9, 2026€6.500.00%€6.50€6.50€6.50N/A
Apr 8, 2026€6.500.00%€6.50€6.50€6.50N/A
Apr 7, 2026€6.50+2.36%€6.00€6.50€6.00324
Apr 2, 2026€6.350.00%€6.35€6.35€6.35N/A
Apr 1, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 31, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 30, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 27, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 26, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 25, 2026€6.350.00%€6.35€6.35€6.35110
Mar 24, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 23, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 20, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 19, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 18, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 17, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 16, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 13, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 12, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 11, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 10, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 9, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 6, 2026€6.350.00%€6.35€6.35€6.3515
Mar 5, 2026€6.350.00%€6.35€6.35€6.35N/A
Date Close Change % Open High Low Volume
May 25, 2026€6.15-6.82%€6.60€6.60€6.1596
May 18, 2026€6.60+1.54%€6.50€6.60€6.20194
May 11, 2026€6.50-2.99%€6.70€6.70€6.20548
May 4, 2026€6.70+3.08%€6.50€6.70€6.50528
Apr 27, 2026€6.500.00%€6.50€6.50€6.502
Apr 20, 2026€6.500.00%€6.50€6.50€6.5027
Apr 13, 2026€6.500.00%€6.50€6.50€6.05112
Apr 6, 2026€6.50+2.36%€6.00€6.50€6.00354
Mar 30, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 23, 2026€6.350.00%€6.35€6.35€6.35110
Mar 16, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 9, 2026€6.350.00%€6.35€6.35€6.35N/A
Mar 2, 2026€6.350.00%€6.35€6.35€6.3515
Feb 23, 2026€6.35+8.55%€6.40€6.40€5.75737
Feb 16, 2026€5.85-9.30%€6.10€6.40€5.801.9K
Feb 9, 2026€6.450.00%€6.45€6.45€6.4588
Feb 2, 2026€6.45-0.77%€6.15€6.50€6.15388
Jan 26, 2026€6.50-2.99%€6.50€6.50€6.101.2K
Jan 19, 2026€6.70-3.60%€6.20€6.95€6.20914
Jan 12, 2026€6.95+2.21%€7.00€7.00€6.70139
Jan 5, 2026€6.80+6.25%€6.70€6.80€6.70121
Dec 29, 2025€6.400.00%€6.85€6.85€6.401.0K
Dec 22, 2025€6.40-8.57%€6.20€6.90€6.20495
Dec 15, 2025€7.000.00%€7.00€7.00€7.00N/A
Dec 8, 2025€7.000.00%€7.00€7.00€7.0010
Dec 1, 2025€7.00+1.45%€5.75€7.00€5.75218
Nov 24, 2025€6.900.00%€6.90€6.90€6.90N/A
Nov 17, 2025€6.900.00%€6.90€6.90€6.90N/A
Nov 10, 2025€6.90+4.55%€6.60€6.90€6.25133
Nov 3, 2025€6.60-4.35%€6.90€6.90€6.25332
Oct 27, 2025€6.90+0.73%€6.30€6.90€6.301.5K
Oct 20, 2025€6.85+5.38%€6.50€6.85€6.5025
Oct 13, 2025€6.50+1.56%€6.40€7.00€6.40222
Oct 6, 2025€6.40-7.91%€6.95€7.00€6.4053
Sep 29, 2025€6.95+2.21%€6.75€7.20€6.40202
Sep 22, 2025€6.80+6.25%€7.30€7.30€6.60485
Sep 15, 2025€6.40-6.57%€6.85€6.85€6.4012
Sep 8, 2025€6.85+8.73%€6.95€6.95€6.7048
Sep 1, 2025€6.30-13.10%€6.90€7.15€6.30426
Aug 25, 2025€7.25-0.68%€7.30€7.30€6.50557
Aug 18, 2025€7.30+7.35%€6.80€7.30€6.8016
Aug 11, 2025€6.80-6.85%€7.30€7.30€6.8024
Aug 4, 2025€7.30+7.35%€6.80€7.30€6.8068
Jul 28, 2025€6.80-7.48%€7.35€7.35€6.8020
Jul 21, 2025€7.35+4.26%€6.85€7.35€6.80983
Jul 14, 2025€7.050.00%€7.05€7.05€7.0021
Jul 7, 2025€7.05-1.40%€7.10€7.10€6.7518
Jun 30, 2025€7.150.00%€7.15€7.15€7.15N/A
Jun 23, 2025€7.150.00%€7.15€7.15€7.15N/A
Jun 16, 2025€7.15-2.05%€7.20€7.20€6.6561
Jun 9, 2025€7.30-0.68%€6.65€7.35€6.65338
Jun 2, 2025€7.35+0.68%€7.35€7.35€7.3513
May 26, 2025€7.30+8.96%€6.75€7.30€6.75269
May 19, 2025€6.70-10.07%€7.45€7.45€6.70722
May 12, 2025€7.45+6.43%€7.00€7.45€7.00267
May 5, 2025€7.00-1.41%€7.00€7.00€7.00231
Apr 28, 2025€7.10+1.43%€7.40€7.40€7.1098
Apr 21, 2025€7.00-9.09%€7.60€7.60€7.00116
Apr 14, 2025€7.70+14.07%€7.00€7.70€7.00348
Apr 7, 2025€6.75-11.76%€7.60€7.60€6.75354
Date Close Change % Open High Low Volume
May 1, 2026€6.15-5.38%€6.50€6.70€6.151.4K
Apr 1, 2026€6.50+2.36%€6.35€6.50€6.00495
Mar 1, 2026€6.350.00%€6.35€6.35€6.35125
Feb 1, 2026€6.35-2.31%€6.15€6.50€5.753.1K
Jan 1, 2026€6.50+1.56%€6.40€7.00€6.102.4K
Dec 1, 2025€6.40-7.25%€5.75€7.00€5.751.7K
Nov 1, 2025€6.900.00%€6.90€6.90€6.25465
Oct 1, 2025€6.90-4.17%€7.20€7.20€6.302.0K
Sep 1, 2025€7.20-0.69%€6.90€7.30€6.301.0K
Aug 1, 2025€7.25-1.36%€6.80€7.30€6.50685
Jul 1, 2025€7.35+2.80%€7.15€7.35€6.751.0K
Jun 1, 2025€7.15-2.05%€7.35€7.35€6.65412
May 1, 2025€7.30+2.82%€7.10€7.45€6.701.5K
Apr 1, 2025€7.10-3.40%€7.35€7.70€6.751.9K
Mar 1, 2025€7.35+0.68%€7.50€7.95€7.251.2K
Feb 1, 2025€7.30-6.41%€7.35€7.80€7.301.2K
Jan 1, 2025€7.80-8.24%€8.50€8.60€7.602.3K
Dec 1, 2024€8.50-3.41%€8.80€9.00€8.10606
Nov 1, 2024€8.80-3.30%€9.10€9.10€7.553.0K
Oct 1, 2024€9.10+17.42%€7.75€9.15€7.102.4K
Sep 1, 2024€7.75+3.33%€7.50€8.30€7.501.2K
Aug 1, 2024€7.50-8.54%€8.40€8.50€7.204.3K
Jul 1, 2024€8.20+7.89%€7.30€8.20€6.652.6K
Jun 1, 2024€7.60-1.30%€7.75€8.00€6.803.7K
May 1, 2024€7.70+2.67%€7.45€7.75€7.206.6K
Apr 1, 2024€7.50+11.11%€6.80€7.50€6.704.8K
Mar 1, 2024€6.75+7.14%€6.30€7.35€6.253.9K
Feb 1, 2024€6.300.00%€6.30€6.80€6.306.7K
Jan 1, 2024€6.30+8.62%€5.10€6.30€5.103.4K
Dec 1, 2023€5.80-3.33%€5.00€5.85€5.00683
Nov 1, 2023€6.00+15.38%€4.90€6.00€4.904.4K
Oct 1, 2023€5.20+0.97%€5.15€5.50€5.104.0K
Sep 1, 2023€5.15-9.65%€5.60€5.70€4.845.2K
Aug 1, 2023€5.70-4.20%€6.20€6.20€5.65517
Jul 1, 2023€5.95-1.65%€6.05€6.05€5.60272
Jun 1, 2023€6.05-5.47%€6.40€6.40€5.85247
May 1, 2023€6.40+4.07%€6.15€6.40€6.001.8K
Apr 1, 2023€6.15-3.91%€6.40€6.45€5.85914
Mar 1, 2023€6.40+4.07%€6.15€6.45€5.904.3K
Feb 1, 2023€6.15-1.60%€6.30€6.30€5.90962
Jan 1, 2023€6.25+2.46%€6.10€6.25€5.856.6K
Dec 1, 2022€6.10-1.61%€5.60€6.30€5.602.0K
Nov 1, 2022€6.20-1.59%€5.50€6.30€5.502.1K
Oct 1, 2022€6.30+18.87%€5.30€6.35€5.30175
Sep 1, 2022€5.30-8.62%€5.80€6.40€5.303.0K
Aug 1, 2022€5.80-6.45%€5.70€6.10€5.701.8K
Jul 1, 2022€6.20+3.33%€5.90€6.30€5.80890
Jun 1, 2022€6.00-1.64%€6.40€6.40€5.405.9K
May 1, 2022€6.10+10.91%€5.50€7.00€5.007.8K
Apr 1, 2022€5.50-1.79%€5.60€6.00€5.207.0K
Feb 1, 2022€5.60+12.00%€5.00€5.60€5.005.0K
Jan 1, 2022€5.00+2.04%€4.90€5.00€4.606.3K
Dec 1, 2021€4.90+10.36%€4.68€4.90€4.606.2K
Nov 1, 2021€4.44+3.26%€4.32€4.70€4.323.9K
Oct 1, 2021€4.30+7.50%€4.00€4.60€4.004.9K
Sep 1, 2021€4.00+11.11%€3.66€5.65€3.663.0K
Aug 1, 2021€3.600.00%€3.90€3.90€3.60858
Jul 1, 2021€3.600.00%€3.60€3.60€3.60150
Jun 1, 2021€3.60+2.86%€3.80€3.94€3.501.3K
May 1, 2021€3.50-6.42%€3.74€3.90€3.505.9K
Date Close Change % Dividends Total Return % Open High Low Volume
2026€6.15-3.91%--3.91%€6.40€7.00€5.757.5K
2025€6.40-24.71%--24.71%€8.50€8.60€5.7515.4K
2024€8.50+46.55%-+46.55%€5.10€9.15€5.1043.2K
2023€5.80-4.92%--4.92%€6.10€6.45€4.8429.9K
2022€6.10+24.49%-+24.49%€4.90€7.00€4.6042.1K
2021€4.90+53.13%-+53.13%€3.60€5.65€3.3042.4K
2020€3.20-11.11%--11.11%€3.70€4.10€3.2056.9K
2019€3.60+33.33%-+33.33%€2.70€4.32€2.60297.5K
2018€2.70-2.53%--2.53%€2.80€3.44€1.76107.8K
2017€2.77-4.48%--4.48%€3.06€3.60€2.75175.5K
2016€2.90+40.78%-+40.78%€2.25€3.50€2.25202.5K
2015€2.06+73.11%-+73.11%€1.10€2.25€1.10188.7K
2014€1.19-31.61%--31.61%€1.80€2.47€1.04223.0K
2013€1.74-17.54%--17.54%€2.13€2.25€1.50126.7K
2012€2.110.00%-0.00%€2.52€3.38€2.0052.2K

How I2S S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

I2S S.A Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
I
I2S S.A ALI2S
10.81M Small-cap -1.55% -2.31% 0.00% -9.29% -0.78% -15.75% -3.91% 56.09% 101.64% 143.08% 143.08%
6.62M Small-cap 0.00% -2.17% -8.16% 15.38% -21.05% 21.62% -32.84% -75.14% -79.26% -82.69% -82.69%
30.78M Small-cap 0.00% 0.00% 0.00% -1.23% -1.23% -6.94% -12.50% -16.15% 158.01% 158.01% 158.01%
39.86B Large-cap -2.96% -1.68% 14.84% 14.84% 14.84% 14.59% 14.59% 14.59% 14.59% 14.59% 14.59%
1.22M Small-cap 15.12% -3.88% -23.85% -64.52% -62.98% -67.35% -96.45% -96.63% -98.71% -99.76% -99.76%
6.01B Large-cap -0.74% 1.52% 30.83% 25.71% 25.02% 56.37% 111.06% 107.33% 271.66% 452.11% 452.11%

Calculate Your I2S S.A Investment Returns

Long-Term Investment Performance Analysis

I2S S.A stock price in May 2016 was €3.05, A €1,000.00 lump sum investment in I2S S.A made 10 years ago would be worth approximately €2,049.18 today, representing a strong return of 104.92%. This translates to an annualized return (CAGR) of 7.43%.

10 Years Investment Scenario (May 2016 - Jun 2026)

Initial Investment €1,000.00
Current Value €2,049.18
Annual Return (CAGR) 7.43%
Shares Owned 327.9

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, I2S S.A has delivered a total return of -15.8%.

  • 52-Week High reached EUR7.35 on N/A.
  • 52-Week Low touched EUR5.75 on N/A.
  • Current Price trading at EUR6.25 as of June 4, 2026.

Over the past 5 years, investing EUR10,000.00 in I2S S.A (ali2s) would have grown to approximately EUR15,609.00 as of June 4, 2026, representing a total return of 56.1%.

This represents a compound annual growth rate (CAGR) of 9.3% over the 5-year period.

I2S S.A (ali2s) has delivered an annualized return of 7.3% over the past 10 years.

To illustrate: EUR10,000.00 invested in I2S S.A would have grown to EUR20,164.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

I2S S.A (ali2s) has achieved its strongest performance over the 10 years period, delivering a total return of 101.6%.

I2S S.A (ali2s) shows the following performance across different time periods:

Positive Returns: 5 years (+56.1%), 10 years (+101.6%)

Negative Returns: 12 months (-15.8%), 3 years (-3.9%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.