Solocal Group S.A. (EPA:LOCAL)
France · Delayed Price · Currency is EUR 3.820
+0.095 (2.55%)
Oct 2, 2026, 5:35 PM CET
Solocal Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.75 | 3.82 | 3.74 | 3.82 | 3.82 | 2.55% | 13,843 |
| Oct 1, 2026 | 3.84 | 3.86 | 3.71 | 3.73 | 3.73 | -2.99% | 64,946 |
| Sep 30, 2026 | 3.90 | 3.90 | 3.83 | 3.84 | 3.84 | -1.29% | 11,476 |
| Sep 29, 2026 | 3.88 | 3.89 | 3.87 | 3.89 | 3.89 | 0.39% | 20,852 |
| Sep 28, 2026 | 3.96 | 3.97 | 3.80 | 3.88 | 3.88 | -2.15% | 20,101 |
| Sep 25, 2026 | 3.97 | 3.99 | 3.96 | 3.96 | 3.96 | -0.13% | 23,176 |
| Sep 24, 2026 | 4.07 | 4.07 | 3.97 | 3.97 | 3.97 | -2.34% | 15,930 |
| Sep 23, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.98% | 10,566 |
| Sep 22, 2026 | 4.12 | 4.13 | 4.09 | 4.10 | 4.10 | -0.49% | 11,448 |
| Sep 21, 2026 | 4.15 | 4.16 | 4.12 | 4.12 | 4.12 | -0.72% | 29,100 |
| Sep 18, 2026 | 4.25 | 4.26 | 4.15 | 4.15 | 4.15 | -2.35% | 40,250 |
| Sep 17, 2026 | 4.21 | 4.26 | 4.20 | 4.25 | 4.25 | 1.19% | 17,478 |
| Sep 16, 2026 | 4.18 | 4.22 | 4.17 | 4.20 | 4.20 | - | 29,741 |
| Sep 15, 2026 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | - | 53,730 |
| Sep 14, 2026 | 4.20 | 4.21 | 4.19 | 4.20 | 4.20 | -0.24% | 5,619 |
| Sep 11, 2026 | 4.32 | 4.32 | 4.18 | 4.21 | 4.21 | -2.32% | 64,993 |
| Sep 10, 2026 | 4.30 | 4.33 | 4.30 | 4.31 | 4.31 | 0.58% | 12,404 |
| Sep 9, 2026 | 4.38 | 4.38 | 4.29 | 4.29 | 4.29 | -2.06% | 14,655 |
| Sep 8, 2026 | 4.26 | 4.38 | 4.25 | 4.38 | 4.38 | 2.46% | 50,742 |
| Sep 7, 2026 | 4.22 | 4.28 | 4.22 | 4.27 | 4.27 | 1.18% | 20,395 |
| Sep 4, 2026 | 4.25 | 4.25 | 4.21 | 4.22 | 4.22 | -0.47% | 14,948 |
| Sep 3, 2026 | 4.15 | 4.26 | 4.15 | 4.24 | 4.24 | 2.17% | 28,116 |
| Sep 2, 2026 | 4.09 | 4.16 | 4.09 | 4.15 | 4.15 | 1.47% | 12,855 |
| Sep 1, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.09 | - | 2,958 |
| Aug 31, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.09 | -0.49% | 19,980 |
| Aug 28, 2026 | 4.12 | 4.13 | 4.11 | 4.11 | 4.11 | -0.24% | 5,857 |
| Aug 27, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.96% | 5,295 |
| Aug 26, 2026 | 4.16 | 4.16 | 4.15 | 4.16 | 4.16 | - | 2,932 |
| Aug 25, 2026 | 4.11 | 4.20 | 4.11 | 4.16 | 4.16 | 1.71% | 17,256 |
| Aug 24, 2026 | 4.10 | 4.11 | 4.07 | 4.09 | 4.09 | - | 5,705 |
| Aug 21, 2026 | 4.06 | 4.09 | 4.05 | 4.09 | 4.09 | 0.74% | 3,885 |
| Aug 20, 2026 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | 0.12% | 8,179 |
| Aug 19, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.86% | 4,690 |
| Aug 18, 2026 | 4.07 | 4.18 | 4.06 | 4.09 | 4.09 | 0.49% | 19,185 |
| Aug 17, 2026 | 4.09 | 4.10 | 4.06 | 4.07 | 4.07 | 0.12% | 7,112 |
| Aug 14, 2026 | 4.07 | 4.08 | 4.05 | 4.07 | 4.07 | -0.37% | 6,040 |
| Aug 13, 2026 | 4.13 | 4.13 | 4.08 | 4.08 | 4.08 | -0.85% | 3,853 |
| Aug 12, 2026 | 4.13 | 4.15 | 4.12 | 4.12 | 4.12 | -0.24% | 5,324 |
| Aug 11, 2026 | 4.13 | 4.13 | 4.12 | 4.13 | 4.13 | 0.12% | 1,640 |
| Aug 10, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -0.24% | 3,898 |
| Aug 7, 2026 | 4.10 | 4.15 | 4.09 | 4.13 | 4.13 | 0.73% | 3,791 |
| Aug 6, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | - | 4,233 |
| Aug 5, 2026 | 4.13 | 4.13 | 4.05 | 4.10 | 4.10 | -0.36% | 11,770 |
| Aug 4, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -0.84% | 5,248 |
| Aug 3, 2026 | 4.21 | 4.25 | 4.14 | 4.15 | 4.15 | -1.07% | 34,749 |
| 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 |