Stradim Espace Finances SA (EPA:ALSAS)
France
· Delayed Price · Currency is EUR 4.680
+0.200 (4.46%)
Apr 28, 2026, 11:34 AM CET
Stradim Espace Finances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 8.21% | 99 |
| Apr 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | 517 |
| Apr 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | 2 |
| Apr 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Apr 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Apr 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Apr 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Apr 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Apr 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.33% | 498 |
| Apr 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.96% | 1,971 |
| Apr 9, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Apr 8, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -9.82% | 580 |
| Apr 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 9.27% | 6 |
| Apr 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65% | 16 |
| Apr 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 10 |
| Mar 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.44% | 95 |
| Mar 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2 |
| Mar 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 9.76% | 17 |
| Mar 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 100 |
| Mar 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.89% | 1 |
| Mar 20, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 4.65% | 568 |
| Mar 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 50 |
| Mar 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 498 |
| Mar 12, 2026 | 4.66 | 4.66 | 4.20 | 4.20 | 4.20 | 2.44% | 414 |
| Mar 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 607 |
| Mar 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.48% | 274 |
| Mar 9, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Mar 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 9.27% | 25 |
| Mar 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 3 |
| Mar 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | 20 |
| Mar 3, 2026 | 4.44 | 4.44 | 4.10 | 4.10 | 4.10 | -7.66% | 346 |
| Mar 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -5.53% | 41 |
| 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 | - | - |