Solocal Group S.A. (EPA:LOCAL)
France · Delayed Price · Currency is EUR 3.445
-0.015 (-0.43%)
Nov 3, 2025, 1:40 PM CET
Solocal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | 0.58% | 12,591 |
| Oct 31, 2025 | 3.38 | 3.55 | 3.38 | 3.46 | 3.46 | 3.28% | 50,554 |
| Oct 30, 2025 | 3.29 | 3.43 | 3.26 | 3.35 | 3.35 | 2.76% | 25,661 |
| Oct 29, 2025 | 3.39 | 3.39 | 3.23 | 3.26 | 3.26 | -4.96% | 26,475 |
| Oct 28, 2025 | 3.53 | 3.53 | 3.39 | 3.43 | 3.43 | -1.72% | 13,434 |
| Oct 27, 2025 | 3.54 | 3.54 | 3.48 | 3.49 | 3.49 | -0.29% | 8,333 |
| Oct 24, 2025 | 3.67 | 3.67 | 3.48 | 3.50 | 3.50 | -4.89% | 38,411 |
| Oct 23, 2025 | 3.86 | 3.91 | 3.66 | 3.68 | 3.68 | -3.16% | 36,184 |
| Oct 22, 2025 | 3.78 | 3.85 | 3.74 | 3.80 | 3.80 | 1.60% | 22,688 |
| Oct 21, 2025 | 3.69 | 3.82 | 3.67 | 3.74 | 3.74 | 1.36% | 11,877 |
| Oct 20, 2025 | 3.70 | 3.76 | 3.67 | 3.69 | 3.69 | -0.27% | 4,932 |
| Oct 17, 2025 | 3.75 | 3.82 | 3.69 | 3.70 | 3.70 | -1.33% | 18,372 |
| Oct 16, 2025 | 3.76 | 3.78 | 3.74 | 3.75 | 3.75 | - | 4,318 |
| Oct 15, 2025 | 3.76 | 3.82 | 3.70 | 3.75 | 3.75 | -0.27% | 25,082 |
| Oct 14, 2025 | 3.80 | 3.80 | 3.75 | 3.76 | 3.76 | -1.05% | 2,309 |
| Oct 13, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | - | 3,759 |
| Oct 10, 2025 | 3.90 | 3.90 | 3.78 | 3.80 | 3.80 | -1.30% | 11,488 |
| Oct 9, 2025 | 3.85 | 3.91 | 3.83 | 3.85 | 3.85 | -1.03% | 11,260 |
| Oct 8, 2025 | 3.86 | 3.91 | 3.82 | 3.89 | 3.89 | 0.78% | 15,183 |
| Oct 7, 2025 | 3.81 | 3.86 | 3.81 | 3.86 | 3.86 | 1.05% | 8,176 |
| Oct 6, 2025 | 3.84 | 3.85 | 3.81 | 3.82 | 3.82 | - | 10,975 |
| Oct 3, 2025 | 3.85 | 3.85 | 3.80 | 3.82 | 3.82 | -0.26% | 12,279 |
| Oct 2, 2025 | 3.86 | 3.86 | 3.82 | 3.83 | 3.83 | -0.26% | 7,047 |
| Oct 1, 2025 | 3.81 | 3.85 | 3.76 | 3.84 | 3.84 | 2.67% | 21,707 |
| Sep 30, 2025 | 3.70 | 3.74 | 3.67 | 3.74 | 3.74 | 1.63% | 6,370 |
| Sep 29, 2025 | 3.70 | 3.74 | 3.68 | 3.68 | 3.68 | -0.54% | 8,720 |
| Sep 26, 2025 | 3.80 | 3.81 | 3.70 | 3.70 | 3.70 | -3.14% | 35,795 |
| Sep 25, 2025 | 3.85 | 3.85 | 3.77 | 3.82 | 3.82 | -0.78% | 8,490 |
| Sep 24, 2025 | 3.99 | 3.99 | 3.80 | 3.85 | 3.85 | -1.79% | 22,487 |
| Sep 23, 2025 | 3.70 | 4.00 | 3.66 | 3.92 | 3.92 | 6.52% | 31,750 |
| Sep 22, 2025 | 3.70 | 3.70 | 3.65 | 3.68 | 3.68 | 0.27% | 2,511 |
| Sep 19, 2025 | 3.66 | 3.72 | 3.66 | 3.67 | 3.67 | -1.08% | 5,421 |
| Sep 18, 2025 | 3.66 | 3.73 | 3.66 | 3.71 | 3.71 | - | 13,702 |
| Sep 17, 2025 | 3.69 | 3.77 | 3.68 | 3.71 | 3.71 | 0.27% | 6,672 |
| Sep 16, 2025 | 3.71 | 3.81 | 3.69 | 3.70 | 3.70 | - | 15,179 |
| Sep 15, 2025 | 3.80 | 3.80 | 3.68 | 3.70 | 3.70 | -2.12% | 14,391 |
| Sep 12, 2025 | 3.86 | 3.90 | 3.76 | 3.78 | 3.78 | -1.82% | 17,534 |
| Sep 11, 2025 | 3.90 | 3.93 | 3.85 | 3.85 | 3.85 | - | 13,634 |
| Sep 10, 2025 | 3.86 | 3.92 | 3.85 | 3.85 | 3.85 | 1.32% | 10,250 |
| Sep 9, 2025 | 3.85 | 3.90 | 3.80 | 3.80 | 3.80 | -0.26% | 16,664 |
| Sep 8, 2025 | 3.81 | 3.87 | 3.81 | 3.81 | 3.81 | -0.78% | 9,333 |
| Sep 5, 2025 | 3.94 | 3.98 | 3.84 | 3.84 | 3.84 | -1.03% | 10,083 |
| Sep 4, 2025 | 4.11 | 4.19 | 3.78 | 3.88 | 3.88 | -5.83% | 54,663 |
| Sep 3, 2025 | 4.26 | 4.30 | 4.12 | 4.12 | 4.12 | -2.37% | 13,835 |
| Sep 2, 2025 | 4.47 | 4.47 | 4.20 | 4.22 | 4.22 | -3.43% | 51,202 |
| Sep 1, 2025 | 4.46 | 4.48 | 4.36 | 4.37 | 4.37 | -2.46% | 14,004 |
| Aug 29, 2025 | 4.58 | 4.58 | 4.45 | 4.48 | 4.48 | -1.75% | 31,164 |
| Aug 28, 2025 | 4.44 | 4.66 | 4.41 | 4.56 | 4.56 | 2.70% | 72,290 |
| Aug 27, 2025 | 4.31 | 4.60 | 4.31 | 4.44 | 4.44 | 3.02% | 59,281 |
| Aug 26, 2025 | 4.17 | 4.31 | 4.16 | 4.31 | 4.31 | 0.47% | 11,296 |