Sidetrade SA (EPA:ALBFR)
France
· Delayed Price · Currency is EUR 247.00
+1.00 (0.41%)
At close: Dec 5, 2025
Sidetrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 247.00 | 248.00 | 245.00 | 247.00 | 247.00 | 0.41% | 443 |
| Dec 4, 2025 | 248.00 | 248.00 | 245.00 | 246.00 | 246.00 | -1.60% | 377 |
| Dec 3, 2025 | 246.00 | 252.00 | 245.00 | 250.00 | 250.00 | 1.21% | 1,152 |
| Dec 2, 2025 | 249.00 | 249.00 | 245.00 | 247.00 | 247.00 | -0.80% | 3,263 |
| Dec 1, 2025 | 247.00 | 249.00 | 245.00 | 249.00 | 249.00 | 0.81% | 919 |
| Nov 28, 2025 | 250.00 | 250.00 | 246.00 | 247.00 | 247.00 | -0.80% | 469 |
| Nov 27, 2025 | 249.00 | 250.00 | 245.00 | 249.00 | 249.00 | 0.81% | 656 |
| Nov 26, 2025 | 247.00 | 250.00 | 245.00 | 247.00 | 247.00 | 0.41% | 390 |
| Nov 25, 2025 | 248.00 | 248.00 | 243.00 | 246.00 | 246.00 | -0.81% | 657 |
| Nov 24, 2025 | 248.00 | 249.00 | 247.00 | 248.00 | 248.00 | 0.81% | 294 |
| Nov 21, 2025 | 246.00 | 246.00 | 242.00 | 246.00 | 246.00 | - | 671 |
| Nov 20, 2025 | 250.00 | 251.00 | 246.00 | 246.00 | 246.00 | -1.60% | 931 |
| Nov 19, 2025 | 242.00 | 250.00 | 241.00 | 250.00 | 250.00 | 3.73% | 1,295 |
| Nov 18, 2025 | 244.00 | 244.00 | 235.00 | 241.00 | 241.00 | -1.63% | 3,710 |
| Nov 17, 2025 | 248.00 | 252.00 | 242.00 | 245.00 | 245.00 | -0.81% | 1,322 |
| Nov 14, 2025 | 246.00 | 248.00 | 240.00 | 247.00 | 247.00 | 0.41% | 902 |
| Nov 13, 2025 | 239.00 | 251.00 | 235.00 | 246.00 | 246.00 | 3.36% | 6,528 |
| Nov 12, 2025 | 243.00 | 245.00 | 237.00 | 238.00 | 238.00 | -1.65% | 882 |
| Nov 11, 2025 | 239.00 | 245.00 | 239.00 | 242.00 | 242.00 | 1.68% | 1,108 |
| Nov 10, 2025 | 235.00 | 246.00 | 234.00 | 238.00 | 238.00 | 5.31% | 1,934 |
| Nov 7, 2025 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 0.89% | 351 |
| Nov 6, 2025 | 226.00 | 230.00 | 222.00 | 224.00 | 224.00 | -0.88% | 1,002 |
| Nov 5, 2025 | 225.00 | 227.00 | 223.00 | 226.00 | 226.00 | 0.44% | 18,053 |
| Nov 4, 2025 | 233.00 | 234.00 | 225.00 | 225.00 | 225.00 | -3.02% | 807 |
| Nov 3, 2025 | 232.00 | 236.00 | 229.00 | 232.00 | 232.00 | 0.87% | 2,128 |
| Oct 31, 2025 | 227.00 | 232.00 | 227.00 | 230.00 | 230.00 | 1.32% | 683 |
| Oct 30, 2025 | 230.00 | 231.00 | 226.00 | 227.00 | 227.00 | -1.30% | 570 |
| Oct 29, 2025 | 230.00 | 233.00 | 228.00 | 230.00 | 230.00 | - | 717 |
| Oct 28, 2025 | 232.00 | 232.00 | 227.00 | 230.00 | 230.00 | - | 2,584 |
| Oct 27, 2025 | 238.00 | 238.00 | 227.00 | 230.00 | 230.00 | -3.77% | 1,846 |
| Oct 24, 2025 | 244.00 | 245.00 | 236.00 | 239.00 | 239.00 | -1.65% | 846 |
| Oct 23, 2025 | 251.00 | 251.00 | 242.00 | 243.00 | 243.00 | -2.02% | 621 |
| Oct 22, 2025 | 251.00 | 253.00 | 248.00 | 248.00 | 248.00 | -1.59% | 518 |
| Oct 21, 2025 | 252.00 | 254.00 | 249.00 | 252.00 | 252.00 | - | 333 |
| Oct 20, 2025 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | -2.33% | 1,747 |
| Oct 17, 2025 | 255.00 | 260.00 | 250.00 | 258.00 | 258.00 | -0.39% | 1,304 |
| Oct 16, 2025 | 252.00 | 260.00 | 252.00 | 259.00 | 259.00 | 3.60% | 1,429 |
| Oct 15, 2025 | 250.00 | 258.00 | 245.00 | 250.00 | 250.00 | 0.81% | 3,046 |
| Oct 14, 2025 | 251.00 | 255.00 | 247.00 | 248.00 | 248.00 | - | 2,118 |
| Oct 13, 2025 | 242.00 | 250.00 | 241.00 | 248.00 | 248.00 | 3.77% | 1,049 |
| Oct 10, 2025 | 245.00 | 245.00 | 239.00 | 239.00 | 239.00 | -3.24% | 1,599 |
| Oct 9, 2025 | 252.00 | 257.00 | 242.00 | 247.00 | 247.00 | -0.80% | 4,169 |
| Oct 8, 2025 | 248.00 | 252.00 | 245.00 | 249.00 | 249.00 | 0.40% | 866 |
| Oct 7, 2025 | 242.00 | 250.00 | 242.00 | 248.00 | 248.00 | 3.77% | 924 |
| Oct 6, 2025 | 245.00 | 245.00 | 234.00 | 239.00 | 239.00 | -2.45% | 1,280 |
| Oct 3, 2025 | 245.00 | 247.00 | 242.00 | 245.00 | 245.00 | - | 727 |
| Oct 2, 2025 | 240.00 | 247.00 | 240.00 | 245.00 | 245.00 | 2.51% | 1,363 |
| Oct 1, 2025 | 238.00 | 243.00 | 238.00 | 239.00 | 239.00 | 1.27% | 1,847 |
| Sep 30, 2025 | 236.00 | 238.00 | 235.00 | 236.00 | 236.00 | 0.43% | 828 |
| Sep 29, 2025 | 234.00 | 242.00 | 234.00 | 235.00 | 235.00 | 0.43% | 872 |
| Sep 26, 2025 | 233.00 | 237.00 | 232.00 | 234.00 | 234.00 | - | 726 |
| Sep 25, 2025 | 234.00 | 237.00 | 233.00 | 234.00 | 234.00 | 0.86% | 783 |
| Sep 24, 2025 | 233.00 | 234.00 | 229.00 | 232.00 | 232.00 | -0.85% | 434 |
| Sep 23, 2025 | 231.00 | 235.00 | 229.00 | 234.00 | 234.00 | 1.30% | 1,391 |
| Sep 22, 2025 | 231.00 | 233.00 | 228.00 | 231.00 | 231.00 | - | 521 |
| Sep 19, 2025 | 229.00 | 231.00 | 224.00 | 231.00 | 231.00 | 0.87% | 2,904 |
| Sep 18, 2025 | 228.00 | 247.00 | 228.00 | 229.00 | 229.00 | 4.09% | 5,315 |
| Sep 17, 2025 | 215.00 | 222.00 | 215.00 | 220.00 | 220.00 | 2.33% | 536 |
| Sep 16, 2025 | 224.00 | 224.00 | 215.00 | 215.00 | 215.00 | -3.15% | 526 |
| Sep 15, 2025 | 207.00 | 225.00 | 207.00 | 222.00 | 222.00 | 7.77% | 1,905 |
| Sep 12, 2025 | 209.00 | 211.00 | 206.00 | 206.00 | 206.00 | - | 646 |
| Sep 11, 2025 | 209.00 | 213.00 | 206.00 | 206.00 | 206.00 | -0.96% | 1,048 |
| Sep 10, 2025 | 214.00 | 215.00 | 207.00 | 208.00 | 208.00 | -1.89% | 637 |
| Sep 9, 2025 | 212.00 | 213.00 | 208.00 | 212.00 | 212.00 | 0.47% | 789 |
| Sep 8, 2025 | 203.00 | 211.00 | 199.00 | 211.00 | 211.00 | 2.93% | 1,822 |
| Sep 5, 2025 | 208.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.97% | 543 |
| Sep 4, 2025 | 209.00 | 212.00 | 207.00 | 207.00 | 207.00 | -0.96% | 717 |
| Sep 3, 2025 | 214.00 | 214.00 | 208.00 | 209.00 | 209.00 | -1.88% | 633 |
| Sep 2, 2025 | 224.00 | 227.00 | 208.00 | 213.00 | 213.00 | -4.48% | 9,836 |
| Sep 1, 2025 | 227.00 | 227.00 | 221.00 | 223.00 | 223.00 | -1.33% | 716 |
| Aug 29, 2025 | 228.00 | 230.00 | 223.00 | 226.00 | 226.00 | -0.88% | 1,328 |
| Aug 28, 2025 | 223.00 | 230.00 | 223.00 | 228.00 | 228.00 | 1.79% | 2,096 |
| Aug 27, 2025 | 218.00 | 225.00 | 217.00 | 224.00 | 224.00 | 3.23% | 1,320 |
| Aug 26, 2025 | 210.00 | 218.00 | 209.00 | 217.00 | 217.00 | 2.36% | 1,199 |
| Aug 25, 2025 | 215.00 | 215.00 | 210.00 | 212.00 | 212.00 | -0.47% | 370 |
| Aug 22, 2025 | 212.00 | 215.00 | 209.00 | 213.00 | 213.00 | -0.47% | 609 |
| Aug 21, 2025 | 214.00 | 214.00 | 207.00 | 214.00 | 214.00 | 0.94% | 1,139 |
| Aug 20, 2025 | 205.00 | 216.00 | 204.00 | 212.00 | 212.00 | 2.91% | 1,087 |
| Aug 19, 2025 | 209.00 | 209.00 | 204.00 | 206.00 | 206.00 | -1.44% | 726 |
| Aug 18, 2025 | 208.00 | 209.00 | 205.00 | 209.00 | 209.00 | 0.48% | 1,439 |
| Aug 15, 2025 | 209.00 | 209.00 | 205.00 | 208.00 | 208.00 | 0.48% | 670 |
| Aug 14, 2025 | 209.00 | 211.00 | 206.00 | 207.00 | 207.00 | -0.96% | 845 |
| Aug 13, 2025 | 209.00 | 211.00 | 205.00 | 209.00 | 209.00 | - | 2,701 |
| Aug 12, 2025 | 215.00 | 215.00 | 209.00 | 209.00 | 209.00 | -1.88% | 1,171 |
| Aug 11, 2025 | 211.00 | 215.00 | 210.00 | 213.00 | 213.00 | 0.47% | 704 |
| Aug 8, 2025 | 214.00 | 215.00 | 210.00 | 212.00 | 212.00 | -0.47% | 748 |
| Aug 7, 2025 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | - | 480 |
| Aug 6, 2025 | 215.00 | 218.00 | 212.00 | 213.00 | 213.00 | -0.93% | 608 |
| Aug 5, 2025 | 221.00 | 222.00 | 215.00 | 215.00 | 215.00 | -1.83% | 893 |
| Aug 4, 2025 | 219.00 | 225.00 | 219.00 | 219.00 | 219.00 | 0.46% | 669 |
| Aug 1, 2025 | 225.00 | 225.00 | 217.00 | 218.00 | 218.00 | -2.68% | 871 |
| Jul 31, 2025 | 223.00 | 224.00 | 220.00 | 224.00 | 224.00 | 1.36% | 706 |
| Jul 30, 2025 | 225.00 | 225.00 | 220.00 | 221.00 | 221.00 | -1.78% | 1,113 |
| Jul 29, 2025 | 229.00 | 231.00 | 223.00 | 225.00 | 225.00 | -1.75% | 1,271 |
| Jul 28, 2025 | 230.00 | 234.00 | 229.00 | 229.00 | 229.00 | - | 526 |
| Jul 25, 2025 | 229.00 | 231.00 | 229.00 | 229.00 | 229.00 | - | 1,114 |
| Jul 24, 2025 | 229.00 | 232.00 | 227.00 | 229.00 | 229.00 | - | 1,140 |
| Jul 23, 2025 | 234.00 | 237.00 | 229.00 | 229.00 | 229.00 | -2.14% | 2,684 |
| Jul 22, 2025 | 246.00 | 246.00 | 231.00 | 234.00 | 234.00 | -0.43% | 1,117 |
| Jul 21, 2025 | 229.00 | 245.00 | 229.00 | 235.00 | 235.00 | 2.62% | 3,848 |