Soditech SA (EPA:ALSEC)
France · Delayed Price · Currency is EUR 5.70
-0.14 (-2.40%)
Jul 21, 2026, 11:23 AM CET
Soditech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.84 | 6.08 | 5.84 | 5.84 | 5.84 | -4.26% | 1,163 |
| Jul 17, 2026 | 5.84 | 6.24 | 5.84 | 6.10 | 6.10 | 1.67% | 2,153 |
| Jul 16, 2026 | 6.24 | 6.24 | 5.90 | 6.00 | 6.00 | 1.69% | 2,591 |
| Jul 15, 2026 | 6.24 | 6.24 | 5.90 | 5.90 | 5.90 | -3.91% | 2,320 |
| Jul 14, 2026 | 6.02 | 6.20 | 6.02 | 6.14 | 6.14 | 1.66% | 619 |
| Jul 13, 2026 | 6.02 | 6.10 | 6.00 | 6.04 | 6.04 | 0.33% | 411 |
| Jul 10, 2026 | 6.10 | 6.12 | 6.02 | 6.02 | 6.02 | - | 915 |
| Jul 9, 2026 | 6.26 | 6.26 | 6.02 | 6.02 | 6.02 | -3.53% | 702 |
| Jul 8, 2026 | 6.08 | 6.36 | 6.00 | 6.24 | 6.24 | -0.64% | 2,363 |
| Jul 7, 2026 | 6.28 | 6.30 | 6.06 | 6.28 | 6.28 | -1.88% | 1,163 |
| Jul 6, 2026 | 6.42 | 6.42 | 6.26 | 6.40 | 6.40 | - | 505 |
| Jul 3, 2026 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | -0.31% | 223 |
| Jul 2, 2026 | 6.30 | 6.42 | 6.12 | 6.42 | 6.42 | 0.94% | 749 |
| Jul 1, 2026 | 6.34 | 6.36 | 6.14 | 6.36 | 6.36 | -0.63% | 1,138 |
| Jun 30, 2026 | 6.44 | 6.44 | 6.02 | 6.40 | 6.40 | -0.62% | 6,670 |
| 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 |