Soditech SA (EPA:ALSEC)
France
· Delayed Price · Currency is EUR 6.66
+0.76 (12.88%)
Apr 28, 2026, 5:35 PM CET
Soditech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.90 | 6.66 | 5.86 | 6.66 | 6.66 | 12.88% | 10,668 |
| Apr 27, 2026 | 6.02 | 6.24 | 5.80 | 5.90 | 5.90 | -1.99% | 4,304 |
| Apr 24, 2026 | 5.82 | 6.02 | 5.78 | 6.02 | 6.02 | -0.66% | 1,078 |
| Apr 23, 2026 | 6.10 | 6.10 | 5.80 | 6.06 | 6.06 | - | 707 |
| Apr 22, 2026 | 6.14 | 6.14 | 5.72 | 6.06 | 6.06 | 3.06% | 2,475 |
| Apr 21, 2026 | 6.14 | 6.14 | 5.70 | 5.88 | 5.88 | -4.85% | 3,912 |
| Apr 20, 2026 | 6.36 | 6.36 | 5.90 | 6.18 | 6.18 | -0.32% | 3,727 |
| Apr 17, 2026 | 6.30 | 6.30 | 6.00 | 6.20 | 6.20 | -1.27% | 2,829 |
| Apr 16, 2026 | 6.30 | 6.42 | 6.06 | 6.28 | 6.28 | 2.95% | 1,324 |
| Apr 15, 2026 | 6.26 | 6.44 | 6.00 | 6.10 | 6.10 | -5.28% | 5,332 |
| Apr 14, 2026 | 6.12 | 6.50 | 6.12 | 6.44 | 6.44 | 1.58% | 4,835 |
| Apr 13, 2026 | 6.44 | 6.44 | 6.12 | 6.34 | 6.34 | -2.46% | 2,212 |
| Apr 10, 2026 | 6.56 | 6.56 | 6.36 | 6.50 | 6.50 | -0.61% | 1,779 |
| Apr 9, 2026 | 6.56 | 6.60 | 6.36 | 6.54 | 6.54 | 3.81% | 1,154 |
| Apr 8, 2026 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | - | 458 |
| Apr 7, 2026 | 6.68 | 6.70 | 6.30 | 6.30 | 6.30 | -2.33% | 2,000 |
| Apr 2, 2026 | 6.65 | 6.65 | 6.40 | 6.45 | 6.45 | 1.57% | 1,014 |
| Apr 1, 2026 | 6.70 | 6.95 | 6.35 | 6.35 | 6.35 | -2.31% | 2,576 |
| Mar 31, 2026 | 6.60 | 6.70 | 6.25 | 6.50 | 6.50 | 8.33% | 7,604 |
| Mar 30, 2026 | 6.50 | 6.50 | 5.45 | 6.00 | 6.00 | -7.69% | 10,112 |
| Mar 27, 2026 | 6.50 | 6.50 | 6.20 | 6.50 | 6.50 | -1.52% | 3,421 |
| Mar 26, 2026 | 6.90 | 6.90 | 6.45 | 6.60 | 6.60 | -5.71% | 2,784 |
| Mar 25, 2026 | 6.80 | 7.15 | 6.70 | 7.00 | 7.00 | -2.10% | 1,666 |
| Mar 24, 2026 | 7.30 | 7.30 | 6.70 | 7.15 | 7.15 | -1.38% | 2,936 |
| Mar 23, 2026 | 7.30 | 7.30 | 6.80 | 7.25 | 7.25 | 0.69% | 5,994 |
| Mar 20, 2026 | 7.35 | 7.65 | 7.00 | 7.20 | 7.20 | -0.69% | 6,292 |
| Mar 19, 2026 | 7.05 | 7.25 | 6.80 | 7.25 | 7.25 | 2.84% | 5,943 |
| Mar 18, 2026 | 7.00 | 7.05 | 6.80 | 7.05 | 7.05 | 1.44% | 826 |
| Mar 17, 2026 | 7.15 | 7.15 | 6.75 | 6.95 | 6.95 | -2.80% | 2,319 |
| Mar 16, 2026 | 7.35 | 7.40 | 6.90 | 7.15 | 7.15 | -4.03% | 4,296 |
| Mar 13, 2026 | 7.30 | 7.50 | 7.00 | 7.45 | 7.45 | 3.47% | 5,878 |
| Mar 12, 2026 | 7.00 | 7.20 | 6.80 | 7.20 | 7.20 | 4.35% | 6,631 |
| Mar 11, 2026 | 6.85 | 6.90 | 6.40 | 6.90 | 6.90 | 0.73% | 2,984 |
| Mar 10, 2026 | 6.90 | 6.90 | 6.55 | 6.85 | 6.85 | 7.03% | 1,365 |
| Mar 9, 2026 | 6.65 | 6.85 | 6.30 | 6.40 | 6.40 | -7.25% | 10,185 |
| Mar 6, 2026 | 6.90 | 7.10 | 6.70 | 6.90 | 6.90 | 1.47% | 2,338 |
| Mar 5, 2026 | 7.05 | 7.20 | 6.80 | 6.80 | 6.80 | -2.16% | 6,365 |
| 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 |