Solocal Group S.A. (EPA:LOCAL)
France · Delayed Price · Currency is EUR 4.010
-0.040 (-0.99%)
May 14, 2026, 5:35 PM CET
Solocal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 4.28 | 4.31 | 4.23 | 4.25 | 4.25 | -0.70% | 4,088 |
| Mar 19, 2026 | 4.34 | 4.34 | 4.20 | 4.28 | 4.28 | -1.83% | 9,717 |
| Mar 18, 2026 | 4.27 | 4.36 | 4.22 | 4.36 | 4.36 | 2.35% | 11,569 |
| Mar 17, 2026 | 4.38 | 4.39 | 4.26 | 4.26 | 4.26 | -2.96% | 5,247 |
| Mar 16, 2026 | 4.40 | 4.41 | 4.32 | 4.39 | 4.39 | -0.45% | 4,806 |
| Mar 13, 2026 | 4.40 | 4.41 | 4.36 | 4.41 | 4.41 | 0.23% | 4,177 |
| Mar 12, 2026 | 4.43 | 4.43 | 4.37 | 4.40 | 4.40 | -0.68% | 4,397 |
| Mar 11, 2026 | 4.52 | 4.52 | 4.36 | 4.43 | 4.43 | -0.45% | 10,889 |
| Mar 10, 2026 | 4.46 | 4.52 | 4.45 | 4.45 | 4.45 | -0.11% | 5,522 |
| Mar 9, 2026 | 4.55 | 4.55 | 4.43 | 4.46 | 4.46 | -2.62% | 10,156 |
| Mar 6, 2026 | 4.73 | 4.73 | 4.58 | 4.58 | 4.58 | -3.38% | 6,889 |
| Mar 5, 2026 | 4.59 | 4.74 | 4.59 | 4.74 | 4.74 | 2.27% | 13,985 |
| Mar 4, 2026 | 4.35 | 4.63 | 4.35 | 4.63 | 4.63 | 5.47% | 18,867 |
| Mar 3, 2026 | 4.67 | 4.67 | 4.34 | 4.39 | 4.39 | -6.00% | 28,667 |
| Mar 2, 2026 | 4.43 | 4.67 | 4.43 | 4.67 | 4.67 | 1.97% | 21,498 |