Stradim-Espace Finances SA ALSAS
EURONEXT · France · Finance
€3.90-0.06 (-1.52%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.90 | -1.52% | €3.86 | €3.90 | €3.86 | 292 |
| 2026-09-30 | €3.96 | 0.00% | €3.96 | €3.96 | €3.96 | 0 |
| 2026-09-29 | €3.96 | -1.00% | €3.96 | €3.96 | €3.96 | 89 |
| 2026-09-28 | €4.00 | -5.21% | €4.00 | €4.00 | €4.00 | 97 |
| 2026-09-25 | €4.22 | +7.65% | €4.22 | €4.22 | €4.22 | 1 |
| 2026-09-24 | €3.92 | 0.00% | €3.92 | €3.92 | €3.92 | 0 |
| 2026-09-23 | €3.92 | 0.00% | €3.92 | €3.92 | €3.92 | 0 |
| 2026-09-22 | €3.92 | -3.45% | €3.92 | €3.92 | €3.92 | 14 |
| 2026-09-21 | €4.06 | -2.40% | €4.06 | €4.06 | €4.06 | 107 |
| 2026-09-18 | €4.16 | 0.00% | €4.16 | €4.16 | €4.16 | 0 |
| 2026-09-17 | €4.16 | -1.42% | €4.16 | €4.16 | €4.16 | 30 |
| 2026-09-16 | €4.22 | 0.00% | €4.22 | €4.22 | €4.22 | 618 |
| 2026-09-15 | €4.22 | -1.86% | €4.28 | €4.28 | €4.22 | 978 |
| 2026-09-14 | €4.30 | 0.00% | €4.40 | €4.40 | €4.30 | 13 |
| 2026-09-11 | €4.30 | -2.71% | €4.30 | €4.30 | €4.30 | 65 |
| 2026-09-10 | €4.42 | +4.74% | €4.42 | €4.42 | €4.42 | 203 |
| 2026-09-09 | €4.22 | 0.00% | €4.22 | €4.22 | €4.22 | 0 |
| 2026-09-08 | €4.22 | 0.00% | €4.22 | €4.22 | €4.22 | 0 |
| 2026-09-07 | €4.22 | 0.00% | €4.22 | €4.22 | €4.22 | 825 |
| 2026-09-04 | €4.22 | -4.09% | €4.22 | €4.22 | €4.22 | 2.88K |
| 2026-09-03 | €4.40 | -18.52% | €5.20 | €5.20 | €4.40 | 2.05K |
| 2026-09-02 | €5.40 | -1.82% | €4.68 | €5.40 | €4.68 | 1.05K |
| 2026-09-01 | €5.50 | +14.58% | €4.80 | €5.50 | €4.80 | 425 |
| 2026-08-31 | €4.80 | -2.04% | €4.80 | €4.80 | €4.80 | 150 |
| 2026-08-28 | €4.90 | +4.70% | €4.90 | €4.90 | €4.90 | 1 |
| 2026-08-27 | €4.68 | +0.86% | €4.98 | €4.98 | €4.68 | 408 |
| 2026-08-26 | €4.64 | -6.83% | €4.64 | €4.64 | €4.64 | 126 |
| 2026-08-25 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 95 |
| 2026-08-24 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 29 |
| 2026-08-21 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-08-20 | €4.98 | +0.81% | €4.94 | €4.98 | €4.94 | 4.20K |
| 2026-08-19 | €4.94 | +9.29% | €4.94 | €4.94 | €4.94 | 3 |
| 2026-08-18 | €4.52 | -8.87% | €4.52 | €4.52 | €4.52 | 50 |
| 2026-08-17 | €4.96 | +5.98% | €4.96 | €4.96 | €4.96 | 10 |
| 2026-08-14 | €4.68 | 0.00% | €4.68 | €4.68 | €4.68 | 987 |
| 2026-08-13 | €4.68 | -1.27% | €5.00 | €5.00 | €4.68 | 3.17K |
| 2026-08-12 | €4.74 | +0.42% | €4.78 | €4.78 | €4.74 | 209 |
| 2026-08-11 | €4.72 | -5.60% | €4.72 | €4.72 | €4.72 | 197 |
| 2026-08-10 | €5.00 | +5.04% | €4.70 | €5.00 | €4.70 | 943 |
| 2026-08-07 | €4.76 | 0.00% | €4.50 | €4.76 | €4.50 | 502 |
| 2026-08-06 | €4.76 | -5.74% | €5.05 | €5.05 | €4.76 | 326 |
| 2026-08-05 | €5.05 | +18.54% | €5.05 | €5.05 | €5.05 | 510 |
| 2026-08-04 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 0 |
| 2026-08-03 | €4.26 | -3.18% | €5.20 | €5.20 | €4.26 | 151 |
| 2026-07-31 | €4.40 | +2.33% | €4.40 | €4.40 | €4.40 | 648 |
| 2026-07-30 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 0 |
| 2026-07-29 | €4.30 | -6.52% | €4.46 | €4.46 | €4.30 | 52 |
| 2026-07-28 | €4.60 | 0.00% | €4.60 | €4.60 | €4.60 | 0 |
| 2026-07-27 | €4.60 | +3.14% | €4.60 | €4.60 | €4.60 | 10 |
| 2026-07-24 | €4.46 | -0.89% | €4.46 | €4.46 | €4.46 | 3 |
| 2026-07-23 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-07-22 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-07-21 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-07-20 | €4.50 | +4.65% | €4.50 | €4.50 | €4.50 | 10 |
| 2026-07-17 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 0 |
| 2026-07-16 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 0 |
| 2026-07-15 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 0 |
| 2026-07-14 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 0 |
| 2026-07-13 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 0 |
| 2026-07-10 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 0 |
| 2026-07-09 | €4.30 | -5.29% | €4.30 | €4.30 | €4.30 | 151 |
| 2026-07-08 | €4.54 | 0.00% | €4.54 | €4.54 | €4.54 | 0 |
| 2026-07-07 | €4.54 | 0.00% | €4.54 | €4.54 | €4.54 | 0 |
| 2026-07-06 | €4.54 | 0.00% | €4.54 | €4.54 | €4.54 | 270 |
| 2026-07-03 | €4.54 | 0.00% | €4.54 | €4.54 | €4.54 | 0 |
| 2026-07-02 | €4.54 | 0.00% | €4.54 | €4.54 | €4.54 | 345 |
| 2026-07-01 | €4.54 | -1.30% | €4.54 | €4.54 | €4.54 | 54 |
| 2026-06-30 | €4.60 | 0.00% | €4.60 | €4.60 | €4.60 | 0 |
| 2026-06-29 | €4.60 | +2.22% | €4.60 | €4.60 | €4.60 | 589 |
| 2026-06-26 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-06-25 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-06-24 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-06-23 | €4.50 | +0.45% | €4.50 | €4.50 | €4.50 | 13.75K |
| 2026-06-22 | €4.48 | 0.00% | €4.48 | €4.48 | €4.48 | 0 |
| 2026-06-19 | €4.48 | +7.18% | €4.48 | €4.48 | €4.48 | 20 |
| 2026-06-18 | €4.18 | -6.28% | €4.36 | €4.36 | €4.18 | 21 |
| 2026-06-17 | €4.46 | 0.00% | €4.46 | €4.46 | €4.46 | 0 |
| 2026-06-16 | €4.46 | 0.00% | €4.46 | €4.46 | €4.46 | 0 |
| 2026-06-15 | €4.46 | +7.73% | €4.46 | €4.46 | €4.46 | 20 |
| 2026-06-12 | €4.14 | +0.98% | €4.14 | €4.14 | €4.14 | 200 |
| 2026-06-11 | €4.10 | 0.00% | €4.10 | €4.10 | €4.10 | 0 |
| 2026-06-10 | €4.10 | 0.00% | €4.10 | €4.10 | €4.10 | 0 |
| 2026-06-09 | €4.10 | 0.00% | €4.10 | €4.10 | €4.10 | 0 |
| 2026-06-08 | €4.10 | -6.39% | €4.38 | €4.38 | €4.10 | 2 |
| 2026-06-05 | €4.38 | 0.00% | €4.38 | €4.38 | €4.38 | 0 |
| 2026-06-04 | €4.38 | 0.00% | €4.38 | €4.38 | €4.38 | 0 |
| 2026-06-03 | €4.38 | +7.35% | €4.10 | €4.38 | €4.10 | 105 |
| 2026-06-02 | €4.08 | -8.93% | €4.08 | €4.08 | €4.08 | 511 |
| 2026-06-01 | €4.48 | +0.45% | €4.48 | €4.48 | €4.48 | 1 |
| 2026-05-29 | €4.46 | 0.00% | €4.46 | €4.46 | €4.46 | 0 |