Stradim Espace Finances SA (EPA:ALSAS)
France · Delayed Price · Currency is EUR 4.300
-0.240 (-5.29%)
Jul 9, 2026, 4:30 PM CET
Stradim Espace Finances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -5.29% | 151 |
| Jul 8, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jul 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jul 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 270 |
| Jul 3, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jul 2, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 345 |
| Jul 1, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | 54 |
| Jun 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jun 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 589 |
| Jun 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 13,747 |
| Jun 22, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Jun 19, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 7.18% | 20 |
| Jun 18, 2026 | 4.36 | 4.36 | 4.18 | 4.18 | 4.18 | -6.28% | 21 |
| Jun 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jun 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jun 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 7.73% | 20 |
| Jun 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | 200 |
| Jun 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 8, 2026 | 4.38 | 4.38 | 4.10 | 4.10 | 4.10 | -6.39% | 2 |
| Jun 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jun 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jun 3, 2026 | 4.10 | 4.38 | 4.10 | 4.38 | 4.38 | 7.35% | 105 |
| Jun 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -8.93% | 511 |
| Jun 1, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | 1 |
| May 29, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| May 28, 2026 | 4.08 | 4.46 | 4.08 | 4.46 | 4.46 | 9.85% | 4,968 |
| May 27, 2026 | 4.38 | 4.38 | 4.06 | 4.06 | 4.06 | -0.98% | 4 |
| May 26, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2,520 |
| May 25, 2026 | 4.38 | 4.38 | 4.10 | 4.10 | 4.10 | 1.49% | 836 |
| May 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -10.22% | 4,202 |
| May 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | 232 |
| May 14, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -1.33% | 328 |
| May 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 405 |
| May 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 1,004 |
| May 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| May 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -12.23% | 50 |
| May 6, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 1,532 |
| May 5, 2026 | 4.50 | 5.15 | 4.50 | 5.15 | 5.15 | 14.44% | 859 |
| May 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | 100 |
| Apr 30, 2026 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | 4.26% | 210 |