Solocal Group S.A. (EPA:LOCAL)
France · Delayed Price · Currency is EUR 4.250
+0.055 (1.31%)
Aug 3, 2026, 9:32 AM CET
Solocal Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | 2.82% | 10,992 |
| Jul 30, 2026 | 4.17 | 4.30 | 4.00 | 4.08 | 4.08 | -0.49% | 145,988 |
| Jul 29, 2026 | 4.11 | 4.11 | 4.09 | 4.10 | 4.10 | -0.24% | 8,957 |
| Jul 28, 2026 | 4.10 | 4.11 | 4.07 | 4.11 | 4.11 | 0.49% | 4,787 |
| Jul 27, 2026 | 4.02 | 4.09 | 4.00 | 4.09 | 4.09 | 1.74% | 36,108 |
| Jul 24, 2026 | 4.03 | 4.03 | 4.00 | 4.02 | 4.02 | - | 3,384 |
| Jul 23, 2026 | 4.06 | 4.06 | 4.00 | 4.02 | 4.02 | -0.74% | 6,233 |
| Jul 22, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1.12% | 3,984 |
| Jul 21, 2026 | 4.09 | 4.09 | 3.99 | 4.01 | 4.01 | -0.37% | 9,917 |
| Jul 20, 2026 | 4.00 | 4.03 | 3.95 | 4.02 | 4.02 | -0.74% | 9,853 |
| Jul 17, 2026 | 4.11 | 4.11 | 4.02 | 4.05 | 4.05 | -1.22% | 13,138 |
| Jul 16, 2026 | 4.10 | 4.16 | 4.10 | 4.10 | 4.10 | 0.37% | 56,449 |
| Jul 15, 2026 | 4.09 | 4.11 | 4.08 | 4.09 | 4.09 | - | 10,755 |
| Jul 14, 2026 | 4.09 | 4.09 | 4.08 | 4.09 | 4.09 | -0.37% | 1,318 |
| Jul 13, 2026 | 4.07 | 4.10 | 4.06 | 4.10 | 4.10 | 0.86% | 9,721 |
| Jul 10, 2026 | 4.07 | 4.08 | 4.07 | 4.07 | 4.07 | - | 796 |
| Jul 9, 2026 | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | 1.37% | 2,569 |
| Jul 8, 2026 | 4.05 | 4.06 | 4.01 | 4.01 | 4.01 | -0.87% | 4,025 |
| Jul 7, 2026 | 4.08 | 4.10 | 4.03 | 4.05 | 4.05 | -0.74% | 7,054 |
| Jul 6, 2026 | 4.04 | 4.15 | 4.04 | 4.08 | 4.08 | -0.61% | 13,194 |
| Jul 3, 2026 | 4.19 | 4.20 | 4.10 | 4.10 | 4.10 | -0.49% | 16,496 |
| Jul 2, 2026 | 4.16 | 4.16 | 4.07 | 4.12 | 4.12 | -0.12% | 21,681 |
| Jul 1, 2026 | 4.12 | 4.20 | 3.99 | 4.13 | 4.13 | 5.23% | 69,604 |
| Jun 30, 2026 | 3.94 | 4.00 | 3.92 | 3.92 | 3.92 | -0.63% | 5,233 |
| Jun 29, 2026 | 3.89 | 4.12 | 3.88 | 3.95 | 3.95 | 1.68% | 37,400 |
| Jun 26, 2026 | 3.95 | 3.95 | 3.87 | 3.88 | 3.88 | -1.65% | 3,704 |
| Jun 25, 2026 | 3.89 | 3.96 | 3.87 | 3.95 | 3.95 | 1.81% | 10,056 |
| Jun 24, 2026 | 3.95 | 3.96 | 3.85 | 3.88 | 3.88 | -1.90% | 6,595 |
| Jun 23, 2026 | 3.96 | 3.96 | 3.92 | 3.95 | 3.95 | - | 2,766 |
| Jun 22, 2026 | 4.02 | 4.02 | 3.87 | 3.95 | 3.95 | -1.62% | 9,595 |
| Jun 19, 2026 | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | -0.25% | 3,998 |
| Jun 18, 2026 | 4.00 | 4.09 | 4.00 | 4.03 | 4.03 | 0.63% | 6,771 |
| Jun 17, 2026 | 4.14 | 4.14 | 3.99 | 4.00 | 4.00 | -3.50% | 11,947 |
| Jun 16, 2026 | 4.09 | 4.20 | 4.09 | 4.15 | 4.15 | 1.10% | 10,841 |
| Jun 15, 2026 | 3.83 | 4.19 | 3.83 | 4.10 | 4.10 | 6.91% | 28,901 |
| Jun 12, 2026 | 3.83 | 3.85 | 3.83 | 3.84 | 3.84 | -0.13% | 6,371 |
| Jun 11, 2026 | 3.87 | 3.87 | 3.84 | 3.84 | 3.84 | -0.65% | 7,429 |
| Jun 10, 2026 | 3.92 | 3.92 | 3.87 | 3.87 | 3.87 | -1.15% | 4,808 |
| Jun 9, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -0.89% | 6,241 |
| Jun 8, 2026 | 3.99 | 4.00 | 3.95 | 3.95 | 3.95 | -1.38% | 4,155 |
| Jun 5, 2026 | 4.02 | 4.04 | 3.99 | 4.00 | 4.00 | -0.25% | 5,691 |
| Jun 4, 2026 | 4.05 | 4.06 | 4.00 | 4.01 | 4.01 | -0.87% | 6,175 |
| 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 |