Solocal Group S.A. (EPA:LOCAL)
France
· Delayed Price · Currency is EUR 3.420
+0.020 (0.59%)
At close: Dec 5, 2025
Solocal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | - | 3,759 |
| Oct 10, 2025 | 3.90 | 3.90 | 3.78 | 3.80 | 3.80 | -1.17% | 11,488 |
| Oct 9, 2025 | 3.85 | 3.91 | 3.83 | 3.85 | 3.85 | -1.16% | 11,260 |
| Oct 8, 2025 | 3.86 | 3.91 | 3.82 | 3.89 | 3.89 | 0.78% | 15,183 |
| Oct 7, 2025 | 3.81 | 3.86 | 3.81 | 3.86 | 3.86 | 1.05% | 8,176 |
| Oct 6, 2025 | 3.84 | 3.85 | 3.81 | 3.82 | 3.82 | - | 10,975 |
| Oct 3, 2025 | 3.85 | 3.85 | 3.80 | 3.82 | 3.82 | -0.13% | 12,279 |
| Oct 2, 2025 | 3.86 | 3.86 | 3.82 | 3.83 | 3.83 | -0.39% | 7,047 |
| Oct 1, 2025 | 3.81 | 3.85 | 3.76 | 3.84 | 3.84 | 2.67% | 21,707 |
| Sep 30, 2025 | 3.70 | 3.74 | 3.67 | 3.74 | 3.74 | 1.77% | 6,370 |
| Sep 29, 2025 | 3.70 | 3.74 | 3.68 | 3.68 | 3.68 | -0.68% | 8,720 |
| Sep 26, 2025 | 3.80 | 3.81 | 3.70 | 3.70 | 3.70 | -3.14% | 35,795 |
| Sep 25, 2025 | 3.85 | 3.85 | 3.77 | 3.82 | 3.82 | -0.78% | 8,490 |
| Sep 24, 2025 | 3.99 | 3.99 | 3.80 | 3.85 | 3.85 | -1.79% | 22,487 |
| Sep 23, 2025 | 3.70 | 4.00 | 3.66 | 3.92 | 3.92 | 6.52% | 31,750 |
| Sep 22, 2025 | 3.70 | 3.70 | 3.65 | 3.68 | 3.68 | 0.41% | 2,511 |
| Sep 19, 2025 | 3.66 | 3.72 | 3.66 | 3.67 | 3.67 | -1.08% | 5,421 |
| Sep 18, 2025 | 3.66 | 3.73 | 3.66 | 3.71 | 3.71 | - | 13,702 |
| Sep 17, 2025 | 3.69 | 3.77 | 3.68 | 3.71 | 3.71 | 0.14% | 6,672 |
| Sep 16, 2025 | 3.71 | 3.81 | 3.69 | 3.70 | 3.70 | - | 15,179 |
| Sep 15, 2025 | 3.80 | 3.80 | 3.68 | 3.70 | 3.70 | -1.99% | 14,391 |
| Sep 12, 2025 | 3.86 | 3.90 | 3.76 | 3.78 | 3.78 | -1.95% | 17,534 |
| Sep 11, 2025 | 3.90 | 3.93 | 3.85 | 3.85 | 3.85 | - | 13,634 |
| Sep 10, 2025 | 3.86 | 3.92 | 3.85 | 3.85 | 3.85 | 1.32% | 10,250 |
| Sep 9, 2025 | 3.85 | 3.90 | 3.80 | 3.80 | 3.80 | -0.13% | 16,664 |
| Sep 8, 2025 | 3.81 | 3.87 | 3.81 | 3.81 | 3.81 | -0.91% | 9,333 |
| Sep 5, 2025 | 3.94 | 3.98 | 3.84 | 3.84 | 3.84 | -1.03% | 10,083 |
| Sep 4, 2025 | 4.11 | 4.19 | 3.78 | 3.88 | 3.88 | -5.83% | 54,663 |
| Sep 3, 2025 | 4.26 | 4.30 | 4.12 | 4.12 | 4.12 | -2.37% | 13,835 |
| Sep 2, 2025 | 4.47 | 4.47 | 4.20 | 4.22 | 4.22 | -3.32% | 51,202 |
| Sep 1, 2025 | 4.46 | 4.48 | 4.36 | 4.37 | 4.37 | -2.57% | 14,004 |
| Aug 29, 2025 | 4.58 | 4.58 | 4.45 | 4.48 | 4.48 | -1.65% | 31,164 |
| Aug 28, 2025 | 4.44 | 4.66 | 4.41 | 4.56 | 4.56 | 2.59% | 72,290 |
| Aug 27, 2025 | 4.31 | 4.60 | 4.31 | 4.44 | 4.44 | 3.02% | 59,281 |
| Aug 26, 2025 | 4.17 | 4.31 | 4.16 | 4.31 | 4.31 | 0.58% | 11,296 |
| Aug 25, 2025 | 4.28 | 4.29 | 4.21 | 4.29 | 4.29 | 0.12% | 9,414 |
| Aug 22, 2025 | 4.25 | 4.28 | 4.20 | 4.28 | 4.28 | 0.82% | 9,505 |
| Aug 21, 2025 | 4.39 | 4.39 | 4.19 | 4.25 | 4.25 | -3.08% | 17,696 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.31 | 4.38 | 4.38 | -1.13% | 11,041 |
| Aug 19, 2025 | 4.46 | 4.63 | 4.37 | 4.43 | 4.43 | -0.56% | 48,772 |
| Aug 18, 2025 | 4.29 | 4.46 | 4.26 | 4.46 | 4.46 | 4.70% | 32,420 |
| Aug 15, 2025 | 4.15 | 4.28 | 4.05 | 4.26 | 4.26 | 3.53% | 25,806 |
| Aug 14, 2025 | 4.03 | 4.14 | 4.00 | 4.11 | 4.11 | 1.23% | 40,148 |
| Aug 13, 2025 | 4.20 | 4.20 | 3.97 | 4.06 | 4.06 | -3.79% | 40,070 |
| Aug 12, 2025 | 4.23 | 4.25 | 4.15 | 4.22 | 4.22 | -0.71% | 13,523 |
| Aug 11, 2025 | 4.30 | 4.30 | 4.18 | 4.25 | 4.25 | - | 9,591 |
| Aug 8, 2025 | 4.14 | 4.32 | 4.06 | 4.25 | 4.25 | -0.58% | 47,495 |
| Aug 7, 2025 | 4.25 | 4.30 | 3.98 | 4.28 | 4.28 | -2.17% | 73,174 |
| Aug 6, 2025 | 4.42 | 5.03 | 4.37 | 4.37 | 4.37 | -1.35% | 197,430 |
| Aug 5, 2025 | 3.59 | 4.48 | 3.58 | 4.43 | 4.43 | 25.14% | 215,285 |
| Aug 4, 2025 | 3.35 | 3.55 | 3.30 | 3.54 | 3.54 | 1.72% | 66,777 |
| Aug 1, 2025 | 3.11 | 3.75 | 3.11 | 3.48 | 3.48 | 10.48% | 143,734 |
| Jul 31, 2025 | 3.02 | 3.27 | 3.02 | 3.15 | 3.15 | 15.81% | 172,002 |
| Jul 30, 2025 | 2.75 | 2.75 | 2.71 | 2.72 | 2.72 | 0.55% | 2,198 |
| Jul 29, 2025 | 2.73 | 2.79 | 2.71 | 2.71 | 2.71 | -0.73% | 3,951 |
| Jul 28, 2025 | 2.72 | 2.74 | 2.70 | 2.73 | 2.73 | 0.74% | 4,331 |
| Jul 25, 2025 | 2.74 | 2.75 | 2.70 | 2.71 | 2.71 | -1.46% | 12,322 |
| Jul 24, 2025 | 2.69 | 2.75 | 2.69 | 2.75 | 2.75 | 2.04% | 2,608 |
| Jul 23, 2025 | 2.73 | 2.77 | 2.68 | 2.69 | 2.69 | -1.10% | 10,982 |
| Jul 22, 2025 | 2.77 | 2.77 | 2.72 | 2.72 | 2.72 | -1.81% | 7,688 |
| Jul 21, 2025 | 2.75 | 2.78 | 2.75 | 2.77 | 2.77 | 0.73% | 2,049 |