Stradim Espace Finances SA (EPA:ALSAS)
France · Delayed Price · Currency is EUR 5.25
-0.30 (-5.41%)
Sep 5, 2025, 4:30 PM CET
Stradim Espace Finances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -5.41% | 875 |
| Sep 4, 2025 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 9.90% | 158 |
| Sep 3, 2025 | 5.85 | 5.85 | 5.05 | 5.05 | 5.05 | -21.09% | 576 |
| Sep 2, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.31 | 5.79% | 1,770 |
| Sep 1, 2025 | 6.40 | 6.40 | 6.05 | 6.05 | 5.96 | -6.20% | 1,940 |
| Aug 29, 2025 | 6.20 | 6.45 | 6.20 | 6.45 | 6.36 | 4.03% | 1,248 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.20 | 6.20 | 6.11 | -7.46% | 1,261 |
| Aug 27, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.61 | 3.08% | 5,248 |
| Aug 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.41 | - | 166 |
| Aug 25, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | 6.41 | 4.84% | 7,609 |
| Aug 22, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.11 | 4.20% | 635 |
| Aug 21, 2025 | 6.20 | 6.20 | 5.95 | 5.95 | 5.87 | -4.80% | 1,512 |
| Aug 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | 0.81% | 675 |
| Aug 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | -1.59% | 3,335 |
| Aug 18, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.21 | - | 690 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.21 | -0.79% | 43 |
| Aug 14, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.26 | - | 532 |
| Aug 13, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.26 | -0.78% | 272 |
| Aug 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.31 | 2.40% | 108 |
| Aug 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | -3.10% | 3,283 |
| Aug 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | 4.03% | 61 |
| Aug 7, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.11 | -1.59% | 5,310 |
| Aug 6, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.21 | -2.33% | 1,131 |
| Aug 5, 2025 | 6.25 | 6.45 | 6.25 | 6.45 | 6.36 | -0.77% | 268 |
| Aug 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.41 | - | 408 |
| Aug 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.41 | 3.17% | 170 |
| Jul 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | - | 29 |
| Jul 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | -0.79% | 42 |
| Jul 29, 2025 | 6.10 | 6.35 | 6.10 | 6.35 | 6.26 | -1.55% | 469 |
| Jul 28, 2025 | 6.05 | 6.45 | 6.05 | 6.45 | 6.36 | 6.61% | 649 |
| Jul 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | -6.20% | 273 |
| Jul 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | - | - |
| Jul 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | - | 318 |
| Jul 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | 7.50% | 300 |
| Jul 21, 2025 | 6.45 | 6.45 | 6.00 | 6.00 | 5.92 | -7.69% | 395 |
| Jul 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.41 | - | 34 |
| Jul 17, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | 6.41 | 0.78% | 1,245 |
| Jul 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | -0.77% | 13 |
| Jul 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.41 | - | - |
| Jul 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.41 | 0.78% | 442 |
| Jul 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | - | 632 |
| Jul 10, 2025 | 6.20 | 6.45 | 6.20 | 6.45 | 6.36 | 4.03% | 116 |
| Jul 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | -3.88% | 1,900 |
| Jul 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | 4.03% | 380 |
| Jul 7, 2025 | 6.50 | 6.50 | 6.20 | 6.20 | 6.11 | -3.88% | 1,500 |
| Jul 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | - | 24 |
| Jul 3, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | - | 405 |
| Jul 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | - | 55 |
| Jul 1, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.36 | 25.24% | 176 |
| Jun 30, 2025 | 6.50 | 6.50 | 5.15 | 5.15 | 5.08 | -20.77% | 66 |