Soditech SA (EPA:ALSEC)
France · Delayed Price · Currency is EUR 6.50
-0.04 (-0.61%)
Apr 10, 2026, 5:12 PM CET
Soditech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 6.56 | 6.56 | 6.36 | 6.50 | 6.50 | -0.61% | 1,779 |
| Apr 9, 2026 | 6.56 | 6.60 | 6.36 | 6.54 | 6.54 | 3.81% | 1,154 |
| Apr 8, 2026 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | - | 458 |
| Apr 7, 2026 | 6.68 | 6.70 | 6.30 | 6.30 | 6.30 | -2.33% | 2,000 |
| Apr 2, 2026 | 6.65 | 6.65 | 6.40 | 6.45 | 6.45 | 1.57% | 1,014 |
| Apr 1, 2026 | 6.70 | 6.95 | 6.35 | 6.35 | 6.35 | -2.31% | 2,576 |
| Mar 31, 2026 | 6.60 | 6.70 | 6.25 | 6.50 | 6.50 | 8.33% | 7,604 |
| Mar 30, 2026 | 6.50 | 6.50 | 5.45 | 6.00 | 6.00 | -7.69% | 10,112 |
| Mar 27, 2026 | 6.50 | 6.50 | 6.20 | 6.50 | 6.50 | -1.52% | 3,421 |
| Mar 26, 2026 | 6.90 | 6.90 | 6.45 | 6.60 | 6.60 | -5.71% | 2,784 |
| Mar 25, 2026 | 6.80 | 7.15 | 6.70 | 7.00 | 7.00 | -2.10% | 1,666 |
| Mar 24, 2026 | 7.30 | 7.30 | 6.70 | 7.15 | 7.15 | -1.38% | 2,936 |
| Mar 23, 2026 | 7.30 | 7.30 | 6.80 | 7.25 | 7.25 | 0.69% | 5,994 |
| Mar 20, 2026 | 7.35 | 7.65 | 7.00 | 7.20 | 7.20 | -0.69% | 6,292 |
| Mar 19, 2026 | 7.05 | 7.25 | 6.80 | 7.25 | 7.25 | 2.84% | 5,943 |
| Mar 18, 2026 | 7.00 | 7.05 | 6.80 | 7.05 | 7.05 | 1.44% | 826 |
| Mar 17, 2026 | 7.15 | 7.15 | 6.75 | 6.95 | 6.95 | -2.80% | 2,319 |
| Mar 16, 2026 | 7.35 | 7.40 | 6.90 | 7.15 | 7.15 | -4.03% | 4,296 |
| Mar 13, 2026 | 7.30 | 7.50 | 7.00 | 7.45 | 7.45 | 3.47% | 5,878 |
| Mar 12, 2026 | 7.00 | 7.20 | 6.80 | 7.20 | 7.20 | 4.35% | 6,631 |
| Mar 11, 2026 | 6.85 | 6.90 | 6.40 | 6.90 | 6.90 | 0.73% | 2,984 |
| Mar 10, 2026 | 6.90 | 6.90 | 6.55 | 6.85 | 6.85 | 7.03% | 1,365 |
| Mar 9, 2026 | 6.65 | 6.85 | 6.30 | 6.40 | 6.40 | -7.25% | 10,185 |
| Mar 6, 2026 | 6.90 | 7.10 | 6.70 | 6.90 | 6.90 | 1.47% | 2,338 |
| Mar 5, 2026 | 7.05 | 7.20 | 6.80 | 6.80 | 6.80 | -2.16% | 6,365 |
| Mar 4, 2026 | 7.05 | 7.35 | 6.85 | 6.95 | 6.95 | -4.14% | 6,180 |
| Mar 3, 2026 | 7.70 | 7.80 | 7.20 | 7.25 | 7.25 | -8.23% | 9,524 |
| Mar 2, 2026 | 6.85 | 7.90 | 6.80 | 7.90 | 7.90 | 6.76% | 24,249 |
| Feb 27, 2026 | 7.60 | 7.95 | 7.20 | 7.40 | 7.40 | -6.33% | 8,989 |
| Feb 26, 2026 | 7.60 | 7.95 | 7.50 | 7.90 | 7.90 | 6.76% | 9,625 |
| Feb 25, 2026 | 7.10 | 7.50 | 7.00 | 7.40 | 7.40 | 6.47% | 12,562 |
| Feb 24, 2026 | 7.15 | 7.15 | 6.70 | 6.95 | 6.95 | -2.80% | 7,716 |
| Feb 23, 2026 | 6.75 | 7.20 | 6.50 | 7.15 | 7.15 | 12.60% | 22,067 |
| Feb 20, 2026 | 6.70 | 7.30 | 6.30 | 6.35 | 6.35 | -6.62% | 15,573 |
| Feb 19, 2026 | 6.10 | 7.85 | 6.10 | 6.80 | 6.80 | 11.48% | 39,279 |
| Feb 18, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 5.17% | 7,691 |
| Feb 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 3,792 |
| Feb 16, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | -1.68% | 216 |
| Feb 13, 2026 | 5.45 | 5.95 | 5.45 | 5.95 | 5.95 | 6.25% | 518 |
| Feb 12, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | -1.75% | 1,728 |
| Feb 11, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -2.56% | 2,583 |
| Feb 10, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 1,323 |
| Feb 9, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -4.92% | 2,399 |
| Feb 6, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 6,967 |
| Feb 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.03% | 3,352 |
| Feb 4, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 1,649 |
| Feb 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 953 |
| Feb 2, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 2.70% | 644 |
| Jan 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | 515 |
| Jan 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 1,531 |