Sidetrade SA (EPA:ALBFR)
France
· Delayed Price · Currency is EUR 170.00
-4.20 (-2.41%)
Apr 28, 2026, 5:35 PM CET
Sidetrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 175.00 | 175.00 | 168.60 | 169.00 | - | -2.99% | 915 |
| Apr 27, 2026 | 168.60 | 177.40 | 168.60 | 174.20 | 174.20 | 3.20% | 2,968 |
| Apr 24, 2026 | 167.40 | 168.80 | 165.60 | 168.80 | 168.80 | 0.84% | 8,471 |
| Apr 23, 2026 | 166.20 | 167.60 | 163.00 | 167.40 | 167.40 | 0.97% | 6,399 |
| Apr 22, 2026 | 164.40 | 167.60 | 164.00 | 165.80 | 165.80 | 1.22% | 4,991 |
| Apr 21, 2026 | 165.80 | 167.00 | 160.20 | 163.80 | 163.80 | 0.49% | 4,518 |
| Apr 20, 2026 | 158.00 | 166.40 | 158.00 | 163.00 | 163.00 | 5.84% | 12,189 |
| Apr 17, 2026 | 157.40 | 159.40 | 152.20 | 154.00 | 154.00 | -1.79% | 2,489 |
| Apr 16, 2026 | 154.20 | 158.80 | 151.60 | 156.80 | 156.80 | 1.42% | 7,214 |
| Apr 15, 2026 | 162.40 | 168.40 | 154.60 | 154.60 | 154.60 | -1.15% | 10,673 |
| Apr 14, 2026 | 159.40 | 159.40 | 153.00 | 156.40 | 156.40 | -1.39% | 2,726 |
| Apr 13, 2026 | 160.40 | 162.80 | 156.20 | 158.60 | 158.60 | -1.49% | 3,553 |
| Apr 10, 2026 | 164.20 | 165.80 | 160.80 | 161.00 | 161.00 | -1.83% | 3,618 |
| Apr 9, 2026 | 161.20 | 166.40 | 160.20 | 164.00 | 164.00 | 2.37% | 11,065 |
| Apr 8, 2026 | 156.60 | 161.20 | 153.00 | 160.20 | 160.20 | 3.35% | 7,745 |
| Apr 7, 2026 | 151.80 | 156.40 | 149.20 | 155.00 | 155.00 | 2.65% | 4,463 |
| Apr 2, 2026 | 153.50 | 154.00 | 147.00 | 151.00 | 151.00 | -2.27% | 5,693 |
| Apr 1, 2026 | 164.00 | 166.00 | 151.50 | 154.50 | 154.50 | -4.33% | 10,488 |
| Mar 31, 2026 | 148.00 | 161.50 | 146.00 | 161.50 | 161.50 | 13.33% | 12,386 |
| Mar 30, 2026 | 131.50 | 142.50 | 130.00 | 142.50 | 142.50 | 7.14% | 2,967 |
| Mar 27, 2026 | 143.00 | 143.00 | 129.00 | 133.00 | 133.00 | -6.67% | 6,471 |
| Mar 26, 2026 | 146.00 | 146.00 | 137.00 | 142.50 | 142.50 | -2.73% | 2,995 |
| Mar 25, 2026 | 148.00 | 148.00 | 145.50 | 146.50 | 146.50 | -0.34% | 3,463 |
| Mar 24, 2026 | 144.50 | 148.50 | 143.00 | 147.00 | 147.00 | 2.44% | 5,215 |
| Mar 23, 2026 | 140.00 | 146.00 | 133.00 | 143.50 | 143.50 | 2.14% | 5,333 |
| Mar 20, 2026 | 141.50 | 143.50 | 137.50 | 140.50 | 140.50 | 0.36% | 3,099 |
| Mar 19, 2026 | 140.00 | 140.50 | 136.00 | 140.00 | 140.00 | 0.72% | 2,742 |
| Mar 18, 2026 | 141.50 | 143.00 | 137.50 | 139.00 | 139.00 | -1.07% | 4,744 |
| Mar 17, 2026 | 143.00 | 143.50 | 135.00 | 140.50 | 140.50 | -1.75% | 7,529 |
| Mar 16, 2026 | 142.00 | 144.00 | 139.50 | 143.00 | 143.00 | 1.42% | 7,245 |
| Mar 13, 2026 | 138.00 | 141.50 | 136.50 | 141.00 | 141.00 | 2.17% | 6,546 |
| Mar 12, 2026 | 136.00 | 140.00 | 133.00 | 138.00 | 138.00 | 2.99% | 7,584 |
| Mar 11, 2026 | 129.50 | 135.50 | 128.00 | 134.00 | 134.00 | 3.88% | 5,070 |
| Mar 10, 2026 | 130.00 | 132.50 | 127.00 | 129.00 | 129.00 | 0.39% | 10,532 |
| Mar 9, 2026 | 131.00 | 131.00 | 124.50 | 128.50 | 128.50 | -1.91% | 5,638 |
| Mar 6, 2026 | 129.00 | 135.00 | 126.00 | 131.00 | 131.00 | 1.95% | 7,641 |
| Mar 5, 2026 | 125.00 | 131.50 | 122.50 | 128.50 | 128.50 | 3.21% | 9,387 |
| Mar 4, 2026 | 117.50 | 124.50 | 115.50 | 124.50 | 124.50 | 4.18% | 23,295 |
| Mar 3, 2026 | 114.00 | 120.00 | 113.00 | 119.50 | 119.50 | 5.29% | 18,432 |
| Mar 2, 2026 | 111.00 | 116.00 | 102.00 | 113.50 | 113.50 | -1.30% | 11,767 |
| Feb 27, 2026 | 117.00 | 118.00 | 112.50 | 115.00 | 115.00 | -1.29% | 7,212 |
| Feb 26, 2026 | 115.50 | 116.50 | 112.50 | 116.50 | 116.50 | 1.75% | 9,584 |
| Feb 25, 2026 | 114.00 | 115.00 | 109.50 | 114.50 | 114.50 | 2.23% | 11,083 |
| Feb 24, 2026 | 112.00 | 116.00 | 110.50 | 112.00 | 112.00 | -1.32% | 15,858 |
| Feb 23, 2026 | 118.50 | 118.50 | 108.50 | 113.50 | 113.50 | -5.02% | 25,353 |
| Feb 20, 2026 | 119.00 | 119.50 | 116.00 | 119.50 | 119.50 | 3.02% | 7,583 |
| Feb 19, 2026 | 117.50 | 119.50 | 112.50 | 116.00 | 116.00 | -1.28% | 13,666 |
| Feb 18, 2026 | 126.00 | 128.50 | 114.00 | 117.50 | 117.50 | -6.37% | 13,695 |
| Feb 17, 2026 | 128.00 | 128.50 | 117.50 | 125.50 | 125.50 | 0.40% | 19,788 |
| Feb 16, 2026 | 125.00 | 129.50 | 123.50 | 125.00 | 125.00 | 0.81% | 6,601 |
| Feb 13, 2026 | 124.00 | 126.50 | 117.50 | 124.00 | 124.00 | 1.22% | 10,702 |
| Feb 12, 2026 | 121.50 | 124.50 | 111.00 | 122.50 | 122.50 | 2.94% | 30,481 |
| Feb 11, 2026 | 135.00 | 136.00 | 117.00 | 119.00 | 119.00 | -11.85% | 21,415 |
| Feb 10, 2026 | 137.00 | 138.50 | 131.00 | 135.00 | 135.00 | -0.37% | 16,075 |
| Feb 9, 2026 | 142.00 | 146.00 | 135.50 | 135.50 | 135.50 | -3.90% | 8,900 |
| Feb 6, 2026 | 140.50 | 146.00 | 132.00 | 141.00 | 141.00 | -0.70% | 12,771 |
| Feb 5, 2026 | 135.00 | 148.50 | 135.00 | 142.00 | 142.00 | 5.19% | 23,941 |
| Feb 4, 2026 | 127.50 | 137.00 | 110.50 | 135.00 | 135.00 | 2.66% | 49,010 |
| Feb 3, 2026 | 144.00 | 146.50 | 131.50 | 131.50 | 131.50 | -8.68% | 18,574 |
| Feb 2, 2026 | 154.50 | 155.00 | 142.50 | 144.00 | 144.00 | -7.40% | 12,007 |
| Jan 30, 2026 | 151.00 | 157.00 | 150.00 | 155.50 | 155.50 | 2.98% | 7,594 |
| Jan 29, 2026 | 164.00 | 167.50 | 150.00 | 151.00 | 151.00 | -6.50% | 6,390 |
| Jan 28, 2026 | 175.00 | 176.50 | 161.00 | 161.50 | 161.50 | -7.18% | 7,095 |
| Jan 27, 2026 | 174.00 | 178.00 | 168.00 | 174.00 | 174.00 | -0.85% | 13,339 |
| Jan 26, 2026 | 182.50 | 186.00 | 172.00 | 175.50 | 175.50 | -3.57% | 5,194 |
| Jan 23, 2026 | 191.50 | 194.00 | 179.00 | 182.00 | 182.00 | -4.96% | 5,364 |
| Jan 22, 2026 | 203.00 | 209.00 | 191.50 | 191.50 | 191.50 | -4.73% | 5,826 |
| Jan 21, 2026 | 211.00 | 214.00 | 199.50 | 201.00 | 201.00 | -5.63% | 9,066 |
| Jan 20, 2026 | 211.00 | 222.00 | 211.00 | 213.00 | 213.00 | 0.95% | 1,689 |
| Jan 19, 2026 | 210.00 | 213.00 | 206.00 | 211.00 | 211.00 | -0.94% | 1,445 |
| Jan 16, 2026 | 218.00 | 218.00 | 213.00 | 213.00 | 213.00 | -1.84% | 1,250 |
| Jan 15, 2026 | 222.00 | 222.00 | 215.00 | 217.00 | 217.00 | -2.25% | 1,402 |
| Jan 14, 2026 | 225.00 | 226.00 | 221.00 | 222.00 | 222.00 | -1.33% | 468 |
| Jan 13, 2026 | 225.00 | 228.00 | 223.00 | 225.00 | 225.00 | - | 442 |
| Jan 12, 2026 | 228.00 | 229.00 | 223.00 | 225.00 | 225.00 | -2.17% | 935 |
| Jan 9, 2026 | 229.00 | 230.00 | 225.00 | 230.00 | 230.00 | 0.44% | 1,060 |
| Jan 8, 2026 | 233.00 | 235.00 | 228.00 | 229.00 | 229.00 | -2.97% | 453 |
| Jan 7, 2026 | 234.00 | 236.00 | 232.00 | 236.00 | 236.00 | 0.43% | 166 |
| Jan 6, 2026 | 236.00 | 237.00 | 233.00 | 235.00 | 235.00 | -1.67% | 738 |
| Jan 5, 2026 | 243.00 | 243.00 | 237.00 | 239.00 | 239.00 | -1.65% | 401 |
| Jan 2, 2026 | 243.00 | 243.00 | 240.00 | 243.00 | 243.00 | 0.41% | 237 |
| Dec 31, 2025 | 243.00 | 245.00 | 242.00 | 242.00 | 242.00 | -1.22% | 234 |
| Dec 30, 2025 | 241.00 | 246.00 | 241.00 | 245.00 | 245.00 | 1.24% | 251 |
| Dec 29, 2025 | 239.00 | 242.00 | 237.00 | 242.00 | 242.00 | 1.26% | 690 |
| Dec 24, 2025 | 238.00 | 239.00 | 238.00 | 239.00 | 239.00 | - | 40 |
| Dec 23, 2025 | 236.00 | 239.00 | 234.00 | 239.00 | 239.00 | 1.27% | 1,360 |
| Dec 22, 2025 | 244.00 | 244.00 | 234.00 | 236.00 | 236.00 | -3.28% | 1,997 |
| Dec 19, 2025 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 2.52% | 568 |
| Dec 18, 2025 | 245.00 | 246.00 | 238.00 | 238.00 | 238.00 | -3.25% | 2,350 |
| Dec 17, 2025 | 256.00 | 256.00 | 246.00 | 246.00 | 246.00 | -3.91% | 850 |
| Dec 16, 2025 | 259.00 | 259.00 | 256.00 | 256.00 | 256.00 | -1.54% | 692 |
| Dec 15, 2025 | 261.00 | 261.00 | 255.00 | 260.00 | 260.00 | -0.38% | 1,104 |
| Dec 12, 2025 | 258.00 | 263.00 | 256.00 | 261.00 | 261.00 | 0.77% | 908 |
| Dec 11, 2025 | 251.00 | 259.00 | 250.00 | 259.00 | 259.00 | 3.19% | 1,020 |
| Dec 10, 2025 | 248.00 | 251.00 | 248.00 | 251.00 | 251.00 | 1.21% | 1,762 |
| Dec 9, 2025 | 249.00 | 256.00 | 246.00 | 248.00 | 248.00 | - | 1,554 |
| Dec 8, 2025 | 250.00 | 255.00 | 247.00 | 248.00 | 248.00 | 0.40% | 1,688 |
| 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 |