Soditech SA (EPA:ALSEC)
France · Delayed Price · Currency is EUR 6.40
-0.04 (-0.62%)
Jun 30, 2026, 5:35 PM CET
Soditech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 6.44 | 6.44 | 6.02 | 6.28 | - | -2.48% | 2,452 |
| Jun 29, 2026 | 6.20 | 6.44 | 6.20 | 6.44 | 6.44 | 3.87% | 1,633 |
| Jun 26, 2026 | 6.26 | 6.40 | 6.14 | 6.20 | 6.20 | -0.64% | 4,067 |
| Jun 25, 2026 | 6.14 | 6.46 | 6.14 | 6.24 | 6.24 | -3.11% | 1,432 |
| Jun 24, 2026 | 6.50 | 6.50 | 6.24 | 6.44 | 6.44 | -1.23% | 595 |
| Jun 23, 2026 | 6.72 | 6.76 | 6.24 | 6.52 | 6.52 | -3.26% | 3,051 |
| Jun 22, 2026 | 6.96 | 6.96 | 6.72 | 6.74 | 6.74 | -0.30% | 774 |
| Jun 19, 2026 | 6.80 | 6.98 | 6.76 | 6.76 | 6.76 | -2.59% | 949 |
| Jun 18, 2026 | 6.82 | 6.98 | 6.82 | 6.94 | 6.94 | 0.58% | 920 |
| Jun 17, 2026 | 7.00 | 7.00 | 6.82 | 6.90 | 6.90 | -3.63% | 1,764 |
| Jun 16, 2026 | 7.26 | 7.26 | 6.90 | 7.16 | 7.16 | -1.92% | 3,205 |
| Jun 15, 2026 | 7.30 | 7.30 | 7.10 | 7.30 | 7.30 | -0.27% | 1,305 |
| Jun 12, 2026 | 7.30 | 7.36 | 7.06 | 7.32 | 7.32 | 0.27% | 2,431 |
| Jun 11, 2026 | 7.16 | 7.30 | 7.16 | 7.30 | 7.30 | 0.27% | 340 |
| Jun 10, 2026 | 7.14 | 7.30 | 7.00 | 7.28 | 7.28 | -2.15% | 3,128 |
| Jun 9, 2026 | 7.34 | 7.48 | 7.22 | 7.44 | 7.44 | 1.92% | 5,504 |
| Jun 8, 2026 | 7.24 | 7.34 | 7.00 | 7.30 | 7.30 | 3.69% | 2,159 |
| Jun 5, 2026 | 7.08 | 7.10 | 6.88 | 7.04 | 7.04 | -0.56% | 2,049 |
| Jun 4, 2026 | 7.14 | 7.30 | 7.04 | 7.08 | 7.08 | -0.56% | 4,553 |
| Jun 3, 2026 | 7.38 | 7.42 | 7.12 | 7.12 | 7.12 | -3.52% | 4,367 |
| Jun 2, 2026 | 7.30 | 7.42 | 7.16 | 7.38 | 7.38 | -0.27% | 1,144 |
| Jun 1, 2026 | 7.16 | 7.48 | 7.12 | 7.40 | 7.40 | 1.65% | 3,064 |
| May 29, 2026 | 7.16 | 7.28 | 7.08 | 7.28 | 7.28 | -0.82% | 1,615 |
| May 28, 2026 | 7.14 | 7.34 | 6.98 | 7.34 | 7.34 | 0.55% | 6,169 |
| May 27, 2026 | 7.06 | 7.50 | 7.06 | 7.30 | 7.30 | 2.24% | 2,866 |
| May 26, 2026 | 7.44 | 7.48 | 7.12 | 7.14 | 7.14 | -4.55% | 2,217 |
| May 25, 2026 | 7.38 | 7.48 | 7.38 | 7.48 | 7.48 | 1.08% | 1,430 |
| May 22, 2026 | 7.26 | 7.44 | 7.20 | 7.40 | 7.40 | -1.07% | 2,474 |
| May 21, 2026 | 6.86 | 7.50 | 6.56 | 7.48 | 7.48 | 8.09% | 8,187 |
| May 20, 2026 | 6.70 | 6.92 | 6.46 | 6.92 | 6.92 | 3.28% | 6,682 |
| May 19, 2026 | 6.86 | 6.88 | 6.70 | 6.70 | 6.70 | -2.33% | 3,957 |
| May 18, 2026 | 6.90 | 6.92 | 6.76 | 6.86 | 6.86 | -0.58% | 1,205 |
| May 15, 2026 | 6.96 | 6.96 | 6.72 | 6.90 | 6.90 | -0.58% | 822 |
| May 14, 2026 | 6.80 | 6.96 | 6.80 | 6.94 | 6.94 | 2.06% | 1,689 |
| May 13, 2026 | 6.70 | 6.90 | 6.66 | 6.80 | 6.80 | 1.80% | 3,933 |
| May 12, 2026 | 6.94 | 6.94 | 6.68 | 6.68 | 6.68 | -3.75% | 3,301 |
| May 11, 2026 | 6.90 | 7.14 | 6.74 | 6.94 | 6.94 | -4.14% | 5,801 |
| May 8, 2026 | 7.00 | 7.24 | 6.96 | 7.24 | 7.24 | 3.43% | 4,706 |
| May 7, 2026 | 7.02 | 7.02 | 6.70 | 7.00 | 7.00 | 4.17% | 3,037 |
| May 6, 2026 | 6.72 | 7.06 | 6.70 | 6.72 | 6.72 | -1.75% | 3,608 |
| May 5, 2026 | 6.90 | 7.14 | 6.74 | 6.84 | 6.84 | -1.44% | 3,495 |
| May 4, 2026 | 7.50 | 7.68 | 6.70 | 6.94 | 6.94 | -2.80% | 17,466 |
| Apr 30, 2026 | 7.00 | 7.50 | 7.00 | 7.14 | 7.14 | -4.80% | 8,052 |
| Apr 29, 2026 | 6.80 | 7.50 | 6.80 | 7.50 | 7.50 | 12.61% | 17,573 |
| Apr 28, 2026 | 5.90 | 6.66 | 5.86 | 6.66 | 6.66 | 12.88% | 10,668 |
| Apr 27, 2026 | 6.02 | 6.24 | 5.80 | 5.90 | 5.90 | -1.99% | 4,304 |
| Apr 24, 2026 | 5.82 | 6.02 | 5.78 | 6.02 | 6.02 | -0.66% | 1,078 |
| Apr 23, 2026 | 6.10 | 6.10 | 5.80 | 6.06 | 6.06 | - | 707 |
| Apr 22, 2026 | 6.14 | 6.14 | 5.72 | 6.06 | 6.06 | 3.06% | 2,475 |
| Apr 21, 2026 | 6.14 | 6.14 | 5.70 | 5.88 | 5.88 | -4.85% | 3,912 |