Solocal Group S.A. (EPA:LOCAL)
France
· Delayed Price · Currency is EUR 4.600
-0.135 (-2.85%)
Mar 6, 2026, 3:31 PM CET
Solocal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.59 | 4.74 | 4.59 | 4.74 | 4.74 | 2.27% | 13,985 |
| Mar 4, 2026 | 4.35 | 4.63 | 4.35 | 4.63 | 4.63 | 5.47% | 18,867 |
| Mar 3, 2026 | 4.67 | 4.67 | 4.34 | 4.39 | 4.39 | -6.00% | 28,667 |
| Mar 2, 2026 | 4.43 | 4.67 | 4.43 | 4.67 | 4.67 | 1.97% | 21,498 |
| Feb 27, 2026 | 4.60 | 4.62 | 4.51 | 4.58 | 4.58 | -2.14% | 24,261 |
| Feb 26, 2026 | 4.74 | 4.74 | 4.64 | 4.68 | 4.68 | -0.95% | 5,379 |
| Feb 25, 2026 | 4.75 | 4.76 | 4.56 | 4.73 | 4.73 | 0.11% | 35,738 |
| Feb 24, 2026 | 4.42 | 4.80 | 4.42 | 4.72 | 4.72 | 6.07% | 33,312 |
| Feb 23, 2026 | 4.34 | 4.45 | 4.22 | 4.45 | 4.45 | 1.60% | 26,818 |
| Feb 20, 2026 | 4.49 | 4.63 | 4.35 | 4.38 | 4.38 | -2.45% | 50,192 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.48 | 4.49 | 4.49 | -5.67% | 73,009 |
| Feb 18, 2026 | 4.92 | 5.00 | 4.58 | 4.76 | 4.76 | 0.21% | 132,111 |
| Feb 17, 2026 | 4.74 | 4.75 | 4.70 | 4.75 | 4.75 | 0.21% | 29,680 |
| Feb 16, 2026 | 4.63 | 4.74 | 4.63 | 4.74 | 4.74 | 2.49% | 22,914 |
| Feb 13, 2026 | 4.69 | 4.69 | 4.54 | 4.63 | 4.63 | -1.60% | 34,992 |
| Feb 12, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 2.62% | 40,638 |
| Feb 11, 2026 | 4.54 | 4.59 | 4.50 | 4.58 | 4.58 | - | 10,760 |
| Feb 10, 2026 | 4.60 | 4.60 | 4.55 | 4.58 | 4.58 | -0.43% | 11,771 |
| Feb 9, 2026 | 4.64 | 4.65 | 4.55 | 4.60 | 4.60 | -0.86% | 16,093 |
| Feb 6, 2026 | 4.54 | 4.65 | 4.46 | 4.64 | 4.64 | 1.09% | 38,135 |
| Feb 5, 2026 | 4.58 | 4.60 | 4.52 | 4.59 | 4.59 | -0.11% | 7,778 |
| Feb 4, 2026 | 4.58 | 4.60 | 4.56 | 4.60 | 4.60 | 0.33% | 7,274 |
| Feb 3, 2026 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -1.51% | 9,032 |
| Feb 2, 2026 | 4.47 | 4.65 | 4.42 | 4.65 | 4.65 | 3.33% | 34,315 |
| Jan 30, 2026 | 4.35 | 4.53 | 4.35 | 4.50 | 4.50 | 1.12% | 19,877 |
| Jan 29, 2026 | 4.20 | 4.57 | 4.20 | 4.45 | 4.45 | 6.97% | 53,947 |
| Jan 28, 2026 | 4.18 | 4.24 | 4.16 | 4.16 | 4.16 | -1.54% | 10,707 |
| Jan 27, 2026 | 4.24 | 4.26 | 4.19 | 4.23 | 4.23 | -0.35% | 8,251 |
| Jan 26, 2026 | 4.20 | 4.27 | 4.18 | 4.24 | 4.24 | 0.95% | 9,180 |
| Jan 23, 2026 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | 0.48% | 12,748 |
| Jan 22, 2026 | 4.21 | 4.24 | 4.15 | 4.18 | 4.18 | -0.48% | 10,060 |
| Jan 21, 2026 | 4.17 | 4.27 | 4.17 | 4.20 | 4.20 | 0.72% | 5,895 |
| Jan 20, 2026 | 4.31 | 4.31 | 4.16 | 4.17 | 4.17 | -3.02% | 10,384 |
| Jan 19, 2026 | 4.45 | 4.46 | 4.29 | 4.30 | 4.30 | -4.02% | 16,010 |
| Jan 16, 2026 | 4.49 | 4.55 | 4.37 | 4.48 | 4.48 | 0.67% | 39,934 |
| Jan 15, 2026 | 4.30 | 4.50 | 4.28 | 4.45 | 4.45 | 4.71% | 49,783 |
| Jan 14, 2026 | 4.05 | 4.30 | 4.05 | 4.25 | 4.25 | 5.46% | 30,425 |
| Jan 13, 2026 | 4.05 | 4.07 | 4.03 | 4.03 | 4.03 | - | 7,094 |
| Jan 12, 2026 | 4.06 | 4.07 | 4.03 | 4.03 | 4.03 | -0.74% | 4,157 |
| Jan 9, 2026 | 4.01 | 4.07 | 4.00 | 4.06 | 4.06 | -0.49% | 4,512 |
| Jan 8, 2026 | 4.12 | 4.12 | 3.98 | 4.08 | 4.08 | -0.97% | 10,841 |
| Jan 7, 2026 | 4.15 | 4.16 | 4.09 | 4.12 | 4.12 | -0.96% | 10,398 |
| Jan 6, 2026 | 4.16 | 4.16 | 4.10 | 4.16 | 4.16 | -0.36% | 12,270 |
| Jan 5, 2026 | 4.22 | 4.22 | 4.10 | 4.18 | 4.18 | 0.36% | 9,782 |
| Jan 2, 2026 | 4.13 | 4.20 | 4.10 | 4.16 | 4.16 | 0.48% | 8,846 |
| Dec 31, 2025 | 3.96 | 4.15 | 3.95 | 4.14 | 4.14 | 4.55% | 15,284 |
| Dec 30, 2025 | 4.00 | 4.01 | 3.85 | 3.96 | 3.96 | -3.18% | 19,314 |
| Dec 29, 2025 | 4.08 | 4.22 | 4.00 | 4.09 | 4.09 | 0.25% | 42,064 |
| Dec 24, 2025 | 3.98 | 4.22 | 3.93 | 4.08 | 4.08 | 2.77% | 42,390 |
| Dec 23, 2025 | 3.88 | 3.99 | 3.82 | 3.97 | 3.97 | 2.32% | 34,990 |
| Dec 22, 2025 | 3.70 | 3.88 | 3.70 | 3.88 | 3.88 | 4.86% | 41,018 |
| Dec 19, 2025 | 3.65 | 3.70 | 3.64 | 3.70 | 3.70 | 1.37% | 9,439 |
| Dec 18, 2025 | 3.64 | 3.65 | 3.62 | 3.65 | 3.65 | 0.83% | 3,488 |
| Dec 17, 2025 | 3.64 | 3.67 | 3.62 | 3.62 | 3.62 | -0.82% | 2,228 |
| Dec 16, 2025 | 3.59 | 3.65 | 3.58 | 3.65 | 3.65 | 1.53% | 30,488 |
| Dec 15, 2025 | 3.53 | 3.60 | 3.53 | 3.60 | 3.60 | 1.84% | 8,249 |
| Dec 12, 2025 | 3.52 | 3.58 | 3.52 | 3.53 | 3.53 | -0.28% | 6,940 |
| Dec 11, 2025 | 3.58 | 3.58 | 3.52 | 3.54 | 3.54 | -0.42% | 3,883 |
| Dec 10, 2025 | 3.65 | 3.65 | 3.51 | 3.56 | 3.56 | -2.74% | 17,189 |
| Dec 9, 2025 | 3.69 | 3.69 | 3.59 | 3.66 | 3.66 | -0.68% | 17,526 |
| Dec 8, 2025 | 3.45 | 3.72 | 3.45 | 3.68 | 3.68 | 7.60% | 32,862 |
| Dec 5, 2025 | 3.38 | 3.46 | 3.38 | 3.42 | 3.42 | 0.59% | 12,014 |
| Dec 4, 2025 | 3.45 | 3.45 | 3.37 | 3.40 | 3.40 | -1.88% | 8,968 |
| Dec 3, 2025 | 3.35 | 3.48 | 3.33 | 3.47 | 3.47 | 4.21% | 32,824 |
| Dec 2, 2025 | 3.07 | 3.35 | 3.07 | 3.33 | 3.33 | 8.31% | 26,071 |
| Dec 1, 2025 | 3.06 | 3.10 | 3.05 | 3.07 | 3.07 | 0.33% | 11,628 |
| Nov 28, 2025 | 3.10 | 3.10 | 3.05 | 3.06 | 3.06 | -0.65% | 5,356 |
| Nov 27, 2025 | 3.08 | 3.10 | 3.02 | 3.08 | 3.08 | - | 59,254 |
| Nov 26, 2025 | 3.08 | 3.08 | 3.02 | 3.08 | 3.08 | - | 19,547 |
| Nov 25, 2025 | 3.08 | 3.13 | 3.00 | 3.08 | 3.08 | - | 18,629 |
| Nov 24, 2025 | 3.14 | 3.16 | 3.08 | 3.08 | 3.08 | -2.53% | 4,781 |
| Nov 21, 2025 | 3.15 | 3.16 | 3.00 | 3.16 | 3.16 | 0.32% | 20,698 |
| Nov 20, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -1.56% | 3,074 |
| Nov 19, 2025 | 3.20 | 3.20 | 3.15 | 3.20 | 3.20 | 1.27% | 6,414 |
| Nov 18, 2025 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -3.95% | 9,147 |
| Nov 17, 2025 | 3.39 | 3.39 | 3.25 | 3.29 | 3.29 | -3.09% | 15,338 |
| Nov 14, 2025 | 3.42 | 3.42 | 3.30 | 3.40 | 3.40 | -0.15% | 13,357 |
| Nov 13, 2025 | 3.35 | 3.41 | 3.28 | 3.40 | 3.40 | 3.98% | 19,466 |
| Nov 12, 2025 | 3.27 | 3.40 | 3.27 | 3.27 | 3.27 | - | 37,623 |
| Nov 11, 2025 | 3.28 | 3.30 | 3.25 | 3.27 | 3.27 | 0.31% | 5,787 |
| Nov 10, 2025 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | 0.31% | 11,761 |
| Nov 7, 2025 | 3.29 | 3.34 | 3.25 | 3.25 | 3.25 | -1.07% | 6,246 |
| Nov 6, 2025 | 3.37 | 3.37 | 3.27 | 3.29 | 3.29 | -3.38% | 16,017 |
| Nov 5, 2025 | 3.40 | 3.41 | 3.33 | 3.40 | 3.40 | - | 9,056 |
| Nov 4, 2025 | 3.47 | 3.47 | 3.36 | 3.40 | 3.40 | -2.16% | 25,603 |
| Nov 3, 2025 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | 0.43% | 12,591 |
| Oct 31, 2025 | 3.38 | 3.55 | 3.38 | 3.46 | 3.46 | 3.28% | 50,554 |
| Oct 30, 2025 | 3.29 | 3.43 | 3.26 | 3.35 | 3.35 | 2.76% | 25,661 |
| Oct 29, 2025 | 3.39 | 3.39 | 3.23 | 3.26 | 3.26 | -4.96% | 26,475 |
| Oct 28, 2025 | 3.53 | 3.53 | 3.39 | 3.43 | 3.43 | -1.72% | 13,434 |
| Oct 27, 2025 | 3.54 | 3.54 | 3.48 | 3.49 | 3.49 | -0.29% | 8,333 |
| Oct 24, 2025 | 3.67 | 3.67 | 3.48 | 3.50 | 3.50 | -4.76% | 38,411 |
| Oct 23, 2025 | 3.86 | 3.91 | 3.66 | 3.68 | 3.68 | -3.29% | 36,184 |
| Oct 22, 2025 | 3.78 | 3.85 | 3.74 | 3.80 | 3.80 | 1.60% | 22,688 |
| Oct 21, 2025 | 3.69 | 3.82 | 3.67 | 3.74 | 3.74 | 1.36% | 11,877 |
| Oct 20, 2025 | 3.70 | 3.76 | 3.67 | 3.69 | 3.69 | -0.27% | 4,932 |
| Oct 17, 2025 | 3.75 | 3.82 | 3.69 | 3.70 | 3.70 | -1.33% | 18,372 |
| Oct 16, 2025 | 3.76 | 3.78 | 3.74 | 3.75 | 3.75 | - | 4,318 |
| Oct 15, 2025 | 3.76 | 3.82 | 3.70 | 3.75 | 3.75 | -0.13% | 25,082 |
| Oct 14, 2025 | 3.80 | 3.80 | 3.75 | 3.76 | 3.76 | -1.18% | 2,309 |