Stradim Espace Finances SA (EPA:ALSAS)
France · Delayed Price · Currency is EUR 5.20
+0.80 (18.18%)
Aug 3, 2026, 2:46 PM CET
Stradim Espace Finances Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |