Stradim Espace Finances SA (EPA:ALSAS)
France · Delayed Price · Currency is EUR 4.980
+0.040 (0.81%)
Aug 20, 2026, 4:30 PM CET
Stradim Espace Finances Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 0.81% | 4,200 |
| Aug 19, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 9.29% | 3 |
| Aug 18, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -8.87% | 50 |
| Aug 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 5.98% | 10 |
| Aug 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 987 |
| Aug 13, 2026 | 5.00 | 5.00 | 4.68 | 4.68 | 4.68 | -1.27% | 3,168 |
| Aug 12, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | 0.42% | 209 |
| Aug 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -5.60% | 197 |
| Aug 10, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 5.04% | 943 |
| Aug 7, 2026 | 4.50 | 4.76 | 4.50 | 4.76 | 4.76 | - | 502 |
| Aug 6, 2026 | 5.05 | 5.05 | 4.76 | 4.76 | 4.76 | -5.74% | 326 |
| Aug 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 18.54% | 510 |
| Aug 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Aug 3, 2026 | 5.20 | 5.20 | 4.26 | 4.26 | 4.26 | -3.18% | 151 |
| Jul 31, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 648 |
| Jul 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 29, 2026 | 4.46 | 4.46 | 4.30 | 4.30 | 4.30 | -6.52% | 52 |
| Jul 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jul 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.14% | 10 |
| Jul 24, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | 3 |
| Jul 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.65% | 10 |
| Jul 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| 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 |