Stradim Espace Finances SA (EPA:ALSAS)
France · Delayed Price · Currency is EUR 4.460
+0.400 (9.85%)
May 28, 2026, 4:30 PM CET
Stradim Espace Finances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | 373 |
| Apr 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.46% | 266 |
| Apr 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 8.21% | 99 |
| Apr 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | 517 |
| Apr 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | 2 |
| Apr 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Apr 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Apr 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Apr 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Apr 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Apr 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.33% | 498 |
| Apr 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.96% | 1,971 |
| Apr 9, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Apr 8, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -9.82% | 580 |
| Apr 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 9.27% | 6 |
| Apr 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65% | 16 |
| Apr 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 10 |
| Mar 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.44% | 95 |
| Mar 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2 |
| Mar 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 9.76% | 17 |
| Mar 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 100 |
| Mar 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.89% | 1 |
| Mar 20, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 4.65% | 568 |
| Mar 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 50 |