Stradim Espace Finances SA (EPA:ALSAS)
France
· Delayed Price · Currency is EUR 4.440
0.00 (0.00%)
Mar 3, 2026, 11:30 AM CET
Stradim Espace Finances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 5.86% | 409 |
| Feb 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Feb 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 72 |
| Feb 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | 292 |
| Feb 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 18, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | - | 132 |
| Feb 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Feb 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 120 |
| Feb 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | 2 |
| Feb 11, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 5.38% | 13 |
| Feb 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -5.11% | 30 |
| Feb 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 5.38% | 10 |
| Feb 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -5.91% | 20 |
| Feb 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Feb 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 4 |
| Feb 3, 2026 | 4.44 | 4.74 | 4.44 | 4.74 | 4.74 | 4.41% | 79 |
| Feb 2, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.58% | 463 |
| Jan 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 5.91% | 100 |
| Jan 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jan 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | 179 |
| Jan 27, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | - | 466 |
| Jan 26, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -1.78% | 55 |
| Jan 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.85% | 2,059 |
| Jan 22, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 5.88% | 520 |
| Jan 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -7.53% | 282 |
| Jan 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jan 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | 28 |
| Jan 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jan 15, 2026 | 4.94 | 4.94 | 4.82 | 4.82 | 4.82 | 11.57% | 514 |
| Jan 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jan 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jan 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jan 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -7.69% | 13 |
| Jan 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 37 |
| Jan 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jan 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jan 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 50 |
| Jan 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Dec 31, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.54% | 233 |
| Dec 30, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 5.61% | 2,173 |
| Dec 29, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | -16.89% | 5,007 |
| Dec 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 15.47% | 10 |
| Dec 19, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Dec 18, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Dec 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Dec 16, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Dec 15, 2025 | 5.15 | 5.15 | 4.46 | 4.46 | 4.46 | 0.90% | 5,225 |
| Dec 12, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | 14 |
| Dec 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Dec 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Dec 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -16.19% | 47 |
| Dec 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 19.86% | 3 |
| Dec 5, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -16.57% | 3 |
| Dec 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 21.53% | 15 |
| Dec 3, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -17.71% | 5 |
| Dec 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 1, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 7.14% | 224 |
| Nov 28, 2025 | 5.25 | 5.25 | 4.90 | 4.90 | 4.90 | -6.67% | 282 |
| Nov 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 16.67% | 44 |
| Nov 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.43% | 91 |
| Nov 24, 2025 | 5.60 | 5.60 | 4.66 | 4.66 | 4.66 | 1.30% | 24 |
| Nov 21, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 410 |
| Nov 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Nov 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 50 |
| Nov 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 108 |
| Nov 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 1,432 |
| Nov 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.65% | 400 |
| Nov 13, 2025 | 5.95 | 5.95 | 4.30 | 4.30 | 4.30 | 1.90% | 638 |
| Nov 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Nov 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -6.22% | 319 |
| Nov 10, 2025 | 4.62 | 4.62 | 4.50 | 4.50 | 4.50 | -0.44% | 772 |
| Nov 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 585 |
| Nov 6, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 4, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | 4 |
| Nov 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -13.46% | 3,207 |
| Oct 31, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 1,024 |
| Oct 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | 20 |
| Oct 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 231 |
| Oct 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | 20 |
| Oct 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 150 |
| Oct 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.67% | 62 |
| Oct 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | 186 |
| Oct 20, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 4,711 |
| Oct 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 3 |
| Oct 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 40 |
| Oct 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 4 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 6 |
| Oct 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 1,170 |