Soditech SA (EPA:ALSEC)
France
· Delayed Price · Currency is EUR 7.20
+0.25 (3.60%)
Mar 5, 2026, 3:47 PM CET
Soditech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.05 | 7.20 | 7.00 | 7.00 | - | 0.72% | 3,532 |
| Mar 4, 2026 | 7.05 | 7.35 | 6.85 | 6.95 | 6.95 | -4.14% | 6,180 |
| Mar 3, 2026 | 7.70 | 7.80 | 7.20 | 7.25 | 7.25 | -8.23% | 9,524 |
| Mar 2, 2026 | 6.85 | 7.90 | 6.80 | 7.90 | 7.90 | 6.76% | 24,249 |
| Feb 27, 2026 | 7.60 | 7.95 | 7.20 | 7.40 | 7.40 | -6.33% | 8,989 |
| Feb 26, 2026 | 7.60 | 7.95 | 7.50 | 7.90 | 7.90 | 6.76% | 9,625 |
| Feb 25, 2026 | 7.10 | 7.50 | 7.00 | 7.40 | 7.40 | 6.47% | 12,562 |
| Feb 24, 2026 | 7.15 | 7.15 | 6.70 | 6.95 | 6.95 | -2.80% | 7,716 |
| Feb 23, 2026 | 6.75 | 7.20 | 6.50 | 7.15 | 7.15 | 12.60% | 22,067 |
| Feb 20, 2026 | 6.70 | 7.30 | 6.30 | 6.35 | 6.35 | -6.62% | 15,573 |
| Feb 19, 2026 | 6.10 | 7.85 | 6.10 | 6.80 | 6.80 | 11.48% | 39,279 |
| Feb 18, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 5.17% | 7,691 |
| Feb 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 3,792 |
| Feb 16, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | -1.68% | 216 |
| Feb 13, 2026 | 5.45 | 5.95 | 5.45 | 5.95 | 5.95 | 6.25% | 518 |
| Feb 12, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | -1.75% | 1,728 |
| Feb 11, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -2.56% | 2,583 |
| Feb 10, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 1,323 |
| Feb 9, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -4.92% | 2,399 |
| Feb 6, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 6,967 |
| Feb 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.03% | 3,352 |
| Feb 4, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 1,649 |
| Feb 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 953 |
| Feb 2, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 2.70% | 644 |
| Jan 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | 515 |
| Jan 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 1,531 |
| Jan 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 6,151 |
| Jan 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | 1,726 |
| Jan 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 5,812 |
| Jan 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.74% | 7,843 |
| Jan 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 8.04% | 1,661 |
| Jan 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 2,069 |
| Jan 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.13% | 1,547 |
| Jan 19, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 1.74% | 1,220 |
| Jan 16, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -4.96% | 2,586 |
| Jan 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1,078 |
| Jan 14, 2026 | 5.65 | 6.05 | 5.65 | 6.05 | 6.05 | - | 2,000 |
| Jan 13, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 850 |
| Jan 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | 3,247 |
| Jan 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 6.31% | 4,324 |
| Jan 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 2,240 |
| Jan 6, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 1,285 |
| Jan 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | 1,373 |
| Jan 2, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 5.00% | 2,273 |
| Dec 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | 1,317 |
| Dec 30, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 1.92% | 753 |
| Dec 29, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 253 |
| Dec 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | 450 |
| Dec 23, 2025 | 5.10 | 5.55 | 5.10 | 5.55 | 5.55 | 0.91% | 2,170 |
| Dec 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | 4,540 |
| Dec 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 8.30% | 1,936 |
| Dec 18, 2025 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 1.65% | 3,279 |
| Dec 17, 2025 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -4.71% | 1,698 |
| Dec 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -7.27% | 4,300 |
| Dec 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 1,491 |
| Dec 12, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.87% | 5,076 |
| Dec 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 127 |
| Dec 10, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 6.28% | 3,532 |
| Dec 9, 2025 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | 5.11% | 3,277 |
| Dec 8, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 3.07% | 439 |
| Dec 5, 2025 | 4.76 | 4.76 | 4.56 | 4.56 | 4.56 | -3.80% | 1,035 |
| Dec 4, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | 404 |
| Dec 3, 2025 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -1.26% | 1,011 |
| Dec 2, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 33 |
| Dec 1, 2025 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | -2.44% | 617 |
| Nov 28, 2025 | 4.78 | 4.92 | 4.78 | 4.92 | 4.92 | 3.36% | 91 |
| Nov 27, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 934 |
| Nov 26, 2025 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | -1.65% | 990 |
| Nov 25, 2025 | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | 10.00% | 1,726 |
| Nov 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.76% | 1,114 |
| Nov 21, 2025 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | 2.44% | 1,979 |
| Nov 20, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 1.99% | 3,450 |
| Nov 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.90% | 1,894 |
| Nov 18, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -5.91% | 7,437 |
| Nov 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,222 |
| Nov 14, 2025 | 4.58 | 4.58 | 4.40 | 4.40 | 4.40 | -6.78% | 6,713 |
| Nov 13, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.28% | 1,572 |
| Nov 12, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 505 |
| Nov 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 804 |
| Nov 10, 2025 | 4.64 | 4.80 | 4.64 | 4.80 | 4.80 | 2.13% | 1,710 |
| Nov 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -8.74% | 6,816 |
| Nov 6, 2025 | 4.84 | 5.15 | 4.84 | 5.15 | 5.15 | 0.98% | 642 |
| Nov 5, 2025 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -4.67% | 668 |
| Nov 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.94% | 2,919 |
| Nov 3, 2025 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 9.78% | 1,039 |
| Oct 31, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 1,759 |
| Oct 30, 2025 | 4.98 | 4.98 | 4.80 | 4.80 | 4.80 | -4.00% | 3,982 |
| Oct 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 4,977 |
| Oct 28, 2025 | 5.70 | 5.70 | 5.20 | 5.20 | 5.20 | -11.86% | 2,341 |
| Oct 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | 6,900 |
| Oct 24, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 14.46% | 9,733 |
| Oct 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 10.67% | 4,427 |
| Oct 22, 2025 | 4.34 | 4.50 | 4.34 | 4.50 | 4.50 | -24.37% | 14,771 |
| Oct 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 17, 2025 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | -4.03% | 8,384 |
| Oct 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 7.83% | 14,993 |
| Oct 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 10.58% | 10,960 |
| Oct 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 7.00% | 19,030 |