Soditech SA (EPA:ALSEC)
France · Delayed Price · Currency is EUR 5.06
-0.08 (-1.56%)
Nov 5, 2026, 5:35 PM CET
Soditech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.02 | 5.18 | 5.02 | 5.06 | 5.06 | -1.56% | 3,113 |
| Nov 4, 2026 | 5.28 | 5.34 | 4.94 | 5.14 | 5.14 | -3.02% | 6,519 |
| Nov 3, 2026 | 5.06 | 5.34 | 5.06 | 5.30 | 5.30 | 4.33% | 1,332 |
| Nov 2, 2026 | 5.60 | 5.60 | 5.06 | 5.08 | 5.08 | -8.63% | 7,781 |
| Oct 30, 2026 | 5.66 | 5.70 | 5.56 | 5.56 | 5.56 | -0.36% | 1,087 |
| Oct 29, 2026 | 5.54 | 5.58 | 5.50 | 5.58 | 5.58 | -1.76% | 1,802 |
| Oct 28, 2026 | 5.80 | 5.80 | 5.50 | 5.68 | 5.68 | -1.39% | 2,143 |
| Oct 27, 2026 | 5.50 | 5.78 | 5.50 | 5.76 | 5.76 | 2.86% | 1,638 |
| Oct 26, 2026 | 5.68 | 5.74 | 5.50 | 5.60 | 5.60 | -0.36% | 1,285 |
| Oct 23, 2026 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | -2.43% | 177 |
| Oct 22, 2026 | 5.68 | 5.76 | 5.48 | 5.76 | 5.76 | -0.35% | 814 |
| Oct 21, 2026 | 5.66 | 5.78 | 5.66 | 5.78 | 5.78 | 1.76% | 1,000 |
| Oct 20, 2026 | 5.50 | 5.68 | 5.40 | 5.68 | 5.68 | 3.27% | 993 |
| Oct 19, 2026 | 5.68 | 5.68 | 5.46 | 5.50 | 5.50 | -4.51% | 676 |
| Oct 16, 2026 | 5.78 | 5.82 | 5.56 | 5.76 | 5.76 | 3.23% | 832 |
| Oct 15, 2026 | 5.82 | 5.82 | 5.54 | 5.58 | 5.58 | -5.10% | 207 |
| Oct 14, 2026 | 5.70 | 5.88 | 5.46 | 5.88 | 5.88 | 6.91% | 2,918 |
| Oct 13, 2026 | 5.60 | 5.64 | 5.50 | 5.50 | 5.50 | -3.51% | 4,282 |
| Oct 12, 2026 | 5.60 | 5.72 | 5.60 | 5.70 | 5.70 | - | 150 |
| Oct 9, 2026 | 5.92 | 5.92 | 5.40 | 5.70 | 5.70 | - | 3,786 |
| Oct 8, 2026 | 5.78 | 5.78 | 5.48 | 5.70 | 5.70 | -2.40% | 1,811 |
| Oct 7, 2026 | 5.70 | 5.88 | 5.60 | 5.84 | 5.84 | -4.26% | 1,699 |
| Oct 6, 2026 | 5.80 | 6.10 | 5.70 | 6.10 | 6.10 | 5.17% | 1,208 |
| Oct 5, 2026 | 5.96 | 5.96 | 5.80 | 5.80 | 5.80 | - | 250 |
| Oct 2, 2026 | 5.98 | 5.98 | 5.68 | 5.80 | 5.80 | 1.75% | 1,712 |
| Oct 1, 2026 | 6.60 | 6.60 | 5.52 | 5.70 | 5.70 | -5.94% | 8,505 |
| Sep 30, 2026 | 6.24 | 6.34 | 6.04 | 6.06 | 6.06 | -3.19% | 2,788 |
| Sep 29, 2026 | 6.34 | 6.34 | 6.00 | 6.26 | 6.26 | 3.99% | 4,310 |
| Sep 28, 2026 | 6.36 | 6.40 | 6.00 | 6.02 | 6.02 | -3.53% | 5,003 |
| Sep 25, 2026 | 6.24 | 6.24 | 6.02 | 6.24 | 6.24 | 4.00% | 3,972 |
| Sep 24, 2026 | 6.18 | 6.22 | 6.00 | 6.00 | 6.00 | -0.33% | 778 |
| Sep 23, 2026 | 6.22 | 6.22 | 6.00 | 6.02 | 6.02 | 0.33% | 962 |
| Sep 22, 2026 | 6.00 | 6.24 | 6.00 | 6.00 | 6.00 | -3.23% | 2,563 |
| Sep 21, 2026 | 6.18 | 6.24 | 6.12 | 6.20 | 6.20 | 0.32% | 1,559 |
| Sep 18, 2026 | 6.26 | 6.26 | 5.94 | 6.18 | 6.18 | 4.75% | 489 |
| Sep 17, 2026 | 6.32 | 6.32 | 5.86 | 5.90 | 5.90 | -4.53% | 3,263 |
| Sep 16, 2026 | 5.84 | 6.18 | 5.84 | 6.18 | 6.18 | 5.82% | 952 |
| Sep 15, 2026 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | -0.68% | 1,152 |
| Sep 14, 2026 | 6.10 | 6.30 | 5.84 | 5.88 | 5.88 | -8.13% | 3,211 |
| Sep 11, 2026 | 5.98 | 6.40 | 5.80 | 6.40 | 6.40 | 7.02% | 7,546 |
| Sep 10, 2026 | 6.30 | 6.40 | 5.98 | 5.98 | 5.98 | -6.56% | 6,333 |
| Sep 9, 2026 | 6.36 | 6.40 | 6.34 | 6.40 | 6.40 | 3.56% | 925 |
| Sep 8, 2026 | 6.10 | 6.36 | 6.10 | 6.18 | 6.18 | -3.13% | 147 |
| Sep 7, 2026 | 6.30 | 6.38 | 6.08 | 6.38 | 6.38 | 3.57% | 2,062 |
| Sep 4, 2026 | 6.18 | 6.20 | 6.16 | 6.16 | 6.16 | -0.65% | 413 |
| Sep 3, 2026 | 6.30 | 6.34 | 6.18 | 6.20 | 6.20 | -1.59% | 2,206 |
| Sep 2, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 85 |
| Sep 1, 2026 | 6.38 | 6.40 | 6.38 | 6.40 | 6.40 | - | 551 |
| Aug 31, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 147 |
| Aug 28, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | -2.74% | 509 |