Stradim Espace Finances SA (EPA:ALSAS)
France · Delayed Price · Currency is EUR 4.300
-0.120 (-2.71%)
Sep 11, 2026, 4:32 PM CET
Stradim Espace Finances Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | 65 |
| Sep 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.74% | 203 |
| Sep 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Sep 8, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Sep 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 825 |
| Sep 4, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.09% | 2,877 |
| Sep 3, 2026 | 5.20 | 5.20 | 4.40 | 4.40 | 4.40 | -15.71% | 2,050 |
| Sep 2, 2026 | 4.68 | 5.40 | 4.68 | 5.40 | 5.22 | -1.82% | 1,047 |
| Sep 1, 2026 | 4.80 | 5.50 | 4.80 | 5.50 | 5.32 | 14.58% | 425 |
| Aug 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.64 | -2.04% | 150 |
| Aug 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.74 | 4.70% | 1 |
| Aug 27, 2026 | 4.98 | 4.98 | 4.68 | 4.68 | 4.52 | 0.86% | 408 |
| Aug 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.49 | -6.83% | 126 |
| Aug 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.81 | - | 95 |
| Aug 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.81 | - | 29 |
| Aug 21, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.81 | - | - |
| Aug 20, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.81 | 0.81% | 4,200 |
| Aug 19, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.78 | 9.29% | 3 |
| Aug 18, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.37 | -8.87% | 50 |
| Aug 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.79 | 5.98% | 10 |
| Aug 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.52 | - | 987 |
| Aug 13, 2026 | 5.00 | 5.00 | 4.68 | 4.68 | 4.52 | -1.27% | 3,168 |
| Aug 12, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.58 | 0.42% | 209 |
| Aug 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.56 | -5.60% | 197 |
| Aug 10, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 4.83 | 5.04% | 943 |
| Aug 7, 2026 | 4.50 | 4.76 | 4.50 | 4.76 | 4.60 | - | 502 |
| Aug 6, 2026 | 5.05 | 5.05 | 4.76 | 4.76 | 4.60 | -5.74% | 326 |
| Aug 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.88 | 18.54% | 510 |
| Aug 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.12 | - | - |
| Aug 3, 2026 | 5.20 | 5.20 | 4.26 | 4.26 | 4.12 | -3.18% | 151 |
| Jul 31, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.25 | 2.33% | 648 |
| Jul 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | - | - |
| Jul 29, 2026 | 4.46 | 4.46 | 4.30 | 4.30 | 4.16 | -6.52% | 52 |
| Jul 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.45 | - | - |
| Jul 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.45 | 3.14% | 10 |
| Jul 24, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.31 | -0.89% | 3 |
| Jul 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.35 | - | - |
| Jul 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.35 | - | - |
| Jul 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.35 | - | - |
| Jul 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.35 | 4.65% | 10 |
| Jul 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | - | - |
| Jul 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | - | - |
| Jul 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | - | - |
| Jul 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | - | - |
| Jul 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | - | - |
| Jul 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | - | - |
| Jul 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | -5.29% | 151 |
| Jul 8, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.39 | - | - |
| Jul 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.39 | - | - |
| Jul 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.39 | - | 270 |