Solocal Group S.A. (EPA:LOCAL)
France · Delayed Price · Currency is EUR 4.045
-0.055 (-1.34%)
Jun 3, 2026, 5:35 PM CET
Solocal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -1.34% | 3,244 |
| Jun 2, 2026 | 4.10 | 4.13 | 4.10 | 4.10 | 4.10 | - | 3,589 |
| Jun 1, 2026 | 4.15 | 4.17 | 4.10 | 4.10 | 4.10 | 0.12% | 12,556 |
| May 29, 2026 | 4.07 | 4.14 | 4.06 | 4.10 | 4.10 | 0.49% | 7,120 |
| May 28, 2026 | 3.98 | 4.10 | 3.98 | 4.08 | 4.08 | 2.13% | 2,118 |
| May 27, 2026 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | 0.13% | 1,613 |
| May 26, 2026 | 4.19 | 4.19 | 3.99 | 3.99 | 3.99 | -0.87% | 12,331 |
| May 25, 2026 | 4.01 | 4.13 | 3.85 | 4.02 | 4.02 | 1.52% | 13,820 |
| May 22, 2026 | 3.98 | 4.01 | 3.96 | 3.96 | 3.96 | -0.50% | 5,628 |
| May 21, 2026 | 4.20 | 4.20 | 3.98 | 3.98 | 3.98 | -0.25% | 11,033 |
| May 20, 2026 | 3.97 | 4.00 | 3.96 | 3.99 | 3.99 | 0.50% | 1,431 |
| May 19, 2026 | 3.97 | 3.99 | 3.91 | 3.97 | 3.97 | -0.75% | 12,999 |
| May 18, 2026 | 4.00 | 4.02 | 3.93 | 4.00 | 4.00 | -0.25% | 8,503 |
| May 15, 2026 | 4.04 | 4.04 | 4.00 | 4.01 | 4.01 | - | 7,357 |
| May 14, 2026 | 4.05 | 4.05 | 4.00 | 4.01 | 4.01 | -0.99% | 11,735 |
| May 13, 2026 | 4.06 | 4.08 | 3.99 | 4.05 | 4.05 | -0.25% | 14,484 |
| May 12, 2026 | 4.23 | 4.24 | 4.06 | 4.06 | 4.06 | -3.33% | 12,384 |
| May 11, 2026 | 4.22 | 4.25 | 4.20 | 4.20 | 4.20 | -0.71% | 8,334 |
| May 8, 2026 | 4.21 | 4.25 | 4.21 | 4.23 | 4.23 | -0.24% | 3,114 |
| May 7, 2026 | 4.20 | 4.25 | 4.20 | 4.24 | 4.24 | 0.36% | 987 |
| May 6, 2026 | 4.22 | 4.25 | 4.21 | 4.23 | 4.23 | 0.48% | 6,249 |
| May 5, 2026 | 4.22 | 4.23 | 4.20 | 4.21 | 4.21 | 0.12% | 3,167 |
| May 4, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | - | 2,525 |
| Apr 30, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -1.87% | 6,032 |
| Apr 29, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | -0.35% | 4,295 |
| Apr 28, 2026 | 4.11 | 4.37 | 4.11 | 4.30 | 4.30 | 4.63% | 40,450 |
| Apr 27, 2026 | 4.06 | 4.11 | 4.06 | 4.11 | 4.11 | -0.12% | 1,800 |
| Apr 24, 2026 | 4.14 | 4.14 | 4.06 | 4.11 | 4.11 | -0.96% | 14,752 |
| Apr 23, 2026 | 4.20 | 4.22 | 4.15 | 4.15 | 4.15 | -1.66% | 10,337 |
| Apr 22, 2026 | 4.29 | 4.29 | 4.22 | 4.22 | 4.22 | -2.20% | 21,747 |
| Apr 21, 2026 | 4.24 | 4.35 | 4.24 | 4.32 | 4.32 | 1.77% | 13,304 |
| Apr 20, 2026 | 4.28 | 4.30 | 4.23 | 4.24 | 4.24 | -1.40% | 9,394 |
| Apr 17, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | 0.70% | 13,275 |
| Apr 16, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | - | 5,120 |
| Apr 15, 2026 | 4.12 | 4.27 | 4.12 | 4.27 | 4.27 | 3.52% | 16,864 |
| Apr 14, 2026 | 4.12 | 4.15 | 4.12 | 4.13 | 4.13 | 0.12% | 6,337 |
| Apr 13, 2026 | 4.12 | 4.13 | 4.10 | 4.12 | 4.12 | 0.24% | 5,746 |
| Apr 10, 2026 | 4.09 | 4.15 | 4.09 | 4.11 | 4.11 | 0.74% | 981 |
| Apr 9, 2026 | 4.15 | 4.15 | 4.08 | 4.08 | 4.08 | -1.57% | 10,055 |
| Apr 8, 2026 | 4.09 | 4.15 | 4.06 | 4.15 | 4.15 | 2.35% | 7,869 |
| Apr 7, 2026 | 4.11 | 4.15 | 4.05 | 4.05 | 4.05 | -1.10% | 6,814 |
| Apr 2, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -1.21% | 15,033 |
| Apr 1, 2026 | 4.07 | 4.20 | 4.07 | 4.15 | 4.15 | 2.85% | 15,065 |
| Mar 31, 2026 | 4.10 | 4.10 | 3.80 | 4.03 | 4.03 | -2.18% | 19,024 |
| Mar 30, 2026 | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | -0.60% | 722 |
| Mar 27, 2026 | 4.14 | 4.18 | 4.06 | 4.15 | 4.15 | - | 9,275 |
| Mar 26, 2026 | 4.20 | 4.20 | 4.14 | 4.15 | 4.15 | -0.96% | 7,154 |
| Mar 25, 2026 | 4.13 | 4.22 | 4.13 | 4.19 | 4.19 | 0.84% | 6,057 |
| Mar 24, 2026 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | -0.48% | 5,254 |
| Mar 23, 2026 | 4.28 | 4.28 | 4.13 | 4.17 | 4.17 | -1.88% | 20,373 |