Solocal Group S.A. (EPA:LOCAL)
France
· Delayed Price · Currency is EUR 4.295
+0.190 (4.63%)
Apr 28, 2026, 5:15 PM CET
Solocal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.11 | 4.37 | 4.11 | 4.30 | 4.30 | 4.63% | 40,450 |
| Apr 27, 2026 | 4.06 | 4.11 | 4.06 | 4.11 | 4.11 | -0.12% | 1,800 |
| Apr 24, 2026 | 4.14 | 4.14 | 4.06 | 4.11 | 4.11 | -0.96% | 14,752 |
| Apr 23, 2026 | 4.20 | 4.22 | 4.15 | 4.15 | 4.15 | -1.66% | 10,337 |
| Apr 22, 2026 | 4.29 | 4.29 | 4.22 | 4.22 | 4.22 | -2.20% | 21,747 |
| Apr 21, 2026 | 4.24 | 4.35 | 4.24 | 4.32 | 4.32 | 1.77% | 13,304 |
| Apr 20, 2026 | 4.28 | 4.30 | 4.23 | 4.24 | 4.24 | -1.40% | 9,394 |
| Apr 17, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | 0.70% | 13,275 |
| Apr 16, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | - | 5,120 |
| Apr 15, 2026 | 4.12 | 4.27 | 4.12 | 4.27 | 4.27 | 3.52% | 16,864 |
| Apr 14, 2026 | 4.12 | 4.15 | 4.12 | 4.13 | 4.13 | 0.12% | 6,337 |
| Apr 13, 2026 | 4.12 | 4.13 | 4.10 | 4.12 | 4.12 | 0.24% | 5,746 |
| Apr 10, 2026 | 4.09 | 4.15 | 4.09 | 4.11 | 4.11 | 0.74% | 981 |
| Apr 9, 2026 | 4.15 | 4.15 | 4.08 | 4.08 | 4.08 | -1.57% | 10,055 |
| Apr 8, 2026 | 4.09 | 4.15 | 4.06 | 4.15 | 4.15 | 2.35% | 7,869 |
| Apr 7, 2026 | 4.11 | 4.15 | 4.05 | 4.05 | 4.05 | -1.10% | 6,814 |
| Apr 2, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -1.21% | 15,033 |
| Apr 1, 2026 | 4.07 | 4.20 | 4.07 | 4.15 | 4.15 | 2.85% | 15,065 |
| Mar 31, 2026 | 4.10 | 4.10 | 3.80 | 4.03 | 4.03 | -2.18% | 19,024 |
| Mar 30, 2026 | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | -0.60% | 722 |
| Mar 27, 2026 | 4.14 | 4.18 | 4.06 | 4.15 | 4.15 | - | 9,275 |
| Mar 26, 2026 | 4.20 | 4.20 | 4.14 | 4.15 | 4.15 | -0.96% | 7,154 |
| Mar 25, 2026 | 4.13 | 4.22 | 4.13 | 4.19 | 4.19 | 0.84% | 6,057 |
| Mar 24, 2026 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | -0.48% | 5,254 |
| Mar 23, 2026 | 4.28 | 4.28 | 4.13 | 4.17 | 4.17 | -1.88% | 20,373 |
| Mar 20, 2026 | 4.28 | 4.31 | 4.23 | 4.25 | 4.25 | -0.70% | 4,088 |
| Mar 19, 2026 | 4.34 | 4.34 | 4.20 | 4.28 | 4.28 | -1.83% | 9,717 |
| Mar 18, 2026 | 4.27 | 4.36 | 4.22 | 4.36 | 4.36 | 2.35% | 11,569 |
| Mar 17, 2026 | 4.38 | 4.39 | 4.26 | 4.26 | 4.26 | -2.96% | 5,247 |
| Mar 16, 2026 | 4.40 | 4.41 | 4.32 | 4.39 | 4.39 | -0.45% | 4,806 |
| Mar 13, 2026 | 4.40 | 4.41 | 4.36 | 4.41 | 4.41 | 0.23% | 4,177 |
| Mar 12, 2026 | 4.43 | 4.43 | 4.37 | 4.40 | 4.40 | -0.68% | 4,397 |
| Mar 11, 2026 | 4.52 | 4.52 | 4.36 | 4.43 | 4.43 | -0.45% | 10,889 |
| Mar 10, 2026 | 4.46 | 4.52 | 4.45 | 4.45 | 4.45 | -0.11% | 5,522 |
| Mar 9, 2026 | 4.55 | 4.55 | 4.43 | 4.46 | 4.46 | -2.62% | 10,156 |
| Mar 6, 2026 | 4.73 | 4.73 | 4.58 | 4.58 | 4.58 | -3.38% | 6,889 |
| 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 |