Stradim Espace Finances SA (EPA:ALSAS)
France · Delayed Price · Currency is EUR 5.25
0.00 (0.00%)
Nov 26, 2025, 4:30 PM CET
Stradim Espace Finances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -13.46% | 3,207 |
| Oct 31, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 1,024 |
| Oct 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | 20 |
| Oct 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 231 |
| Oct 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | 20 |
| Oct 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 150 |
| Oct 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.67% | 62 |
| Oct 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | 186 |
| Oct 20, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 4,711 |
| Oct 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 3 |
| Oct 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 40 |
| Oct 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 4 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 6 |
| Oct 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 1,170 |
| Oct 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 18 |
| Oct 6, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -3.74% | 421 |
| Oct 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | 30 |
| Oct 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | 40 |
| Sep 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | 597 |
| Sep 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | 400 |
| Sep 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | 59 |
| Sep 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 11.11% | 550 |
| Sep 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |