Stradim Espace Finances SA (EPA:ALSAS)
France · Delayed Price · Currency is EUR 4.820
+0.500 (11.57%)
Jan 15, 2026, 4:30 PM CET
Stradim Espace Finances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 4.94 | 4.94 | 4.82 | 4.82 | 4.82 | 11.57% | 514 |
| Jan 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jan 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jan 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jan 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -7.69% | 13 |
| Jan 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 37 |
| Jan 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jan 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jan 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 50 |
| Jan 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Dec 31, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.54% | 233 |
| Dec 30, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 5.61% | 2,173 |
| Dec 29, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | -16.89% | 5,007 |
| Dec 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 15.47% | 10 |
| Dec 19, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Dec 18, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Dec 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Dec 16, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Dec 15, 2025 | 5.15 | 5.15 | 4.46 | 4.46 | 4.46 | 0.90% | 5,225 |
| Dec 12, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | 14 |
| Dec 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Dec 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Dec 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -16.19% | 47 |
| Dec 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 19.86% | 3 |
| Dec 5, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -16.57% | 3 |
| Dec 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 21.53% | 15 |
| Dec 3, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -17.71% | 5 |
| Dec 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 1, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 7.14% | 224 |
| Nov 28, 2025 | 5.25 | 5.25 | 4.90 | 4.90 | 4.90 | -6.67% | 282 |
| Nov 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 16.67% | 44 |
| Nov 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.43% | 91 |
| Nov 24, 2025 | 5.60 | 5.60 | 4.66 | 4.66 | 4.66 | 1.30% | 24 |
| Nov 21, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 410 |
| Nov 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Nov 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 50 |
| Nov 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 108 |
| Nov 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 1,432 |
| Nov 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.65% | 400 |
| Nov 13, 2025 | 5.95 | 5.95 | 4.30 | 4.30 | 4.30 | 1.90% | 638 |
| Nov 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Nov 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -6.22% | 319 |
| Nov 10, 2025 | 4.62 | 4.62 | 4.50 | 4.50 | 4.50 | -0.44% | 772 |
| Nov 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 585 |
| Nov 6, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 4, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | 4 |