Soditech SA (EPA:ALSEC)
France · Delayed Price · Currency is EUR 7.14
-0.36 (-4.80%)
Apr 30, 2026, 5:22 PM CET
Soditech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 6.36 | 6.36 | 5.90 | 6.18 | 6.18 | -0.32% | 3,727 |
| Apr 17, 2026 | 6.30 | 6.30 | 6.00 | 6.20 | 6.20 | -1.27% | 2,829 |
| Apr 16, 2026 | 6.30 | 6.42 | 6.06 | 6.28 | 6.28 | 2.95% | 1,324 |
| Apr 15, 2026 | 6.26 | 6.44 | 6.00 | 6.10 | 6.10 | -5.28% | 5,332 |
| Apr 14, 2026 | 6.12 | 6.50 | 6.12 | 6.44 | 6.44 | 1.58% | 4,835 |
| Apr 13, 2026 | 6.44 | 6.44 | 6.12 | 6.34 | 6.34 | -2.46% | 2,212 |
| 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 |