Stradim Espace Finances SA (EPA:ALSAS)
France · Delayed Price · Currency is EUR 5.15
+0.65 (14.44%)
May 5, 2026, 4:30 PM CET
Stradim Espace Finances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 498 |
| Mar 12, 2026 | 4.66 | 4.66 | 4.20 | 4.20 | 4.20 | 2.44% | 414 |
| Mar 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 607 |
| Mar 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.48% | 274 |
| Mar 9, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Mar 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 9.27% | 25 |
| Mar 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 3 |
| Mar 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | 20 |
| Mar 3, 2026 | 4.44 | 4.44 | 4.10 | 4.10 | 4.10 | -7.66% | 346 |
| Mar 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -5.53% | 41 |
| Feb 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 5.86% | 409 |
| Feb 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Feb 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 72 |
| Feb 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | 292 |
| Feb 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |