Soditech SA (EPA:ALSEC)
France · Delayed Price · Currency is EUR 5.58
-0.30 (-5.10%)
Oct 15, 2026, 3:32 PM CET
Soditech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 6.44 | 6.58 | 6.28 | 6.58 | 6.58 | 0.30% | 454 |
| Aug 26, 2026 | 6.58 | 6.58 | 6.36 | 6.56 | 6.56 | - | 294 |
| Aug 25, 2026 | 6.48 | 6.56 | 6.28 | 6.56 | 6.56 | -3.24% | 817 |
| Aug 24, 2026 | 6.40 | 6.80 | 6.40 | 6.78 | 6.78 | 4.95% | 1,223 |
| Aug 21, 2026 | 6.24 | 6.50 | 6.00 | 6.46 | 6.46 | 1.89% | 1,244 |
| Aug 20, 2026 | 6.36 | 6.36 | 6.24 | 6.34 | 6.34 | -1.55% | 804 |
| Aug 19, 2026 | 6.76 | 6.76 | 6.44 | 6.44 | 6.44 | -0.92% | 1,093 |
| Aug 18, 2026 | 6.88 | 6.88 | 6.50 | 6.50 | 6.50 | -6.07% | 422 |
| Aug 17, 2026 | 7.00 | 7.00 | 6.48 | 6.92 | 6.92 | 7.45% | 4,019 |
| Aug 14, 2026 | 6.40 | 7.00 | 6.30 | 6.44 | 6.44 | -1.83% | 3,301 |
| Aug 13, 2026 | 6.50 | 6.66 | 6.50 | 6.56 | 6.56 | 0.92% | 2,372 |
| Aug 12, 2026 | 6.24 | 6.50 | 5.92 | 6.50 | 6.50 | 1.25% | 2,881 |
| Aug 11, 2026 | 6.48 | 6.48 | 6.42 | 6.42 | 6.42 | -0.93% | 114 |
| Aug 10, 2026 | 6.40 | 6.48 | 6.24 | 6.48 | 6.48 | -1.22% | 734 |
| Aug 7, 2026 | 6.20 | 6.56 | 6.18 | 6.56 | 6.56 | 2.50% | 843 |