Soditech SA ALSEC
EURONEXT · France · Industrial Services
€5.70-0.36 (-5.94%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €6.06 | -3.19% | €6.24 | €6.34 | €6.04 | 2.79K |
| 2026-09-29 | €6.26 | +3.99% | €6.34 | €6.34 | €6.00 | 4.31K |
| 2026-09-28 | €6.02 | -3.53% | €6.36 | €6.40 | €6.00 | 5.00K |
| 2026-09-25 | €6.24 | +4.00% | €6.24 | €6.24 | €6.02 | 3.97K |
| 2026-09-24 | €6.00 | -0.33% | €6.18 | €6.22 | €6.00 | 778 |
| 2026-09-23 | €6.02 | +0.33% | €6.22 | €6.22 | €6.00 | 962 |
| 2026-09-22 | €6.00 | -3.23% | €6.00 | €6.24 | €6.00 | 2.56K |
| 2026-09-21 | €6.20 | +0.32% | €6.18 | €6.24 | €6.12 | 1.56K |
| 2026-09-18 | €6.18 | +4.75% | €6.26 | €6.26 | €5.94 | 489 |
| 2026-09-17 | €5.90 | -4.53% | €6.32 | €6.32 | €5.86 | 3.26K |
| 2026-09-16 | €6.18 | +5.82% | €5.84 | €6.18 | €5.84 | 952 |
| 2026-09-15 | €5.84 | -0.68% | €5.90 | €5.90 | €5.84 | 1.15K |
| 2026-09-14 | €5.88 | -8.12% | €6.10 | €6.30 | €5.84 | 3.21K |
| 2026-09-11 | €6.40 | +7.02% | €5.98 | €6.40 | €5.80 | 7.55K |
| 2026-09-10 | €5.98 | -6.56% | €6.30 | €6.40 | €5.98 | 6.33K |
| 2026-09-09 | €6.40 | +3.56% | €6.36 | €6.40 | €6.34 | 925 |
| 2026-09-08 | €6.18 | -3.13% | €6.10 | €6.36 | €6.10 | 147 |
| 2026-09-07 | €6.38 | +3.57% | €6.30 | €6.38 | €6.08 | 2.06K |
| 2026-09-04 | €6.16 | -0.65% | €6.18 | €6.20 | €6.16 | 413 |
| 2026-09-03 | €6.20 | -1.59% | €6.30 | €6.34 | €6.18 | 2.21K |
| 2026-09-02 | €6.30 | -1.56% | €6.40 | €6.40 | €6.30 | 85 |
| 2026-09-01 | €6.40 | 0.00% | €6.38 | €6.40 | €6.38 | 551 |
| 2026-08-31 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 147 |
| 2026-08-28 | €6.40 | -2.74% | €6.40 | €6.40 | €6.30 | 509 |
| 2026-08-27 | €6.58 | +0.30% | €6.44 | €6.58 | €6.28 | 454 |
| 2026-08-26 | €6.56 | 0.00% | €6.58 | €6.58 | €6.36 | 294 |
| 2026-08-25 | €6.56 | -3.24% | €6.48 | €6.56 | €6.28 | 817 |
| 2026-08-24 | €6.78 | +4.95% | €6.40 | €6.80 | €6.40 | 1.22K |
| 2026-08-21 | €6.46 | +1.89% | €6.24 | €6.50 | €6.00 | 1.24K |
| 2026-08-20 | €6.34 | -1.55% | €6.36 | €6.36 | €6.24 | 804 |
| 2026-08-19 | €6.44 | -0.92% | €6.76 | €6.76 | €6.44 | 1.09K |
| 2026-08-18 | €6.50 | -6.07% | €6.88 | €6.88 | €6.50 | 422 |
| 2026-08-17 | €6.92 | +7.45% | €7.00 | €7.00 | €6.48 | 4.02K |
| 2026-08-14 | €6.44 | -1.83% | €6.40 | €7.00 | €6.30 | 3.30K |
| 2026-08-13 | €6.56 | +0.92% | €6.50 | €6.66 | €6.50 | 2.37K |
| 2026-08-12 | €6.50 | +1.25% | €6.24 | €6.50 | €5.92 | 2.88K |
| 2026-08-11 | €6.42 | -0.93% | €6.48 | €6.48 | €6.42 | 114 |
| 2026-08-10 | €6.48 | -1.22% | €6.40 | €6.48 | €6.24 | 734 |
| 2026-08-07 | €6.56 | +2.50% | €6.20 | €6.56 | €6.18 | 843 |
| 2026-08-06 | €6.40 | +1.91% | €6.28 | €6.46 | €6.18 | 508 |
| 2026-08-05 | €6.28 | -4.85% | €6.18 | €6.60 | €6.18 | 1.04K |
| 2026-08-04 | €6.60 | -2.94% | €6.28 | €6.82 | €6.14 | 3.08K |
| 2026-08-03 | €6.80 | +1.19% | €6.76 | €7.02 | €6.74 | 1.90K |
| 2026-07-31 | €6.72 | +15.46% | €6.18 | €6.72 | €6.00 | 5.20K |
| 2026-07-30 | €5.82 | +0.69% | €5.96 | €6.00 | €5.82 | 1.24K |
| 2026-07-29 | €5.78 | -0.34% | €5.80 | €5.80 | €5.66 | 577 |
| 2026-07-28 | €5.80 | -1.02% | €5.88 | €5.88 | €5.62 | 1.79K |
| 2026-07-27 | €5.86 | +8.52% | €5.88 | €5.90 | €5.58 | 2.06K |
| 2026-07-24 | €5.40 | 0.00% | €5.40 | €5.50 | €5.10 | 4.53K |
| 2026-07-23 | €5.40 | -5.26% | €5.70 | €5.70 | €5.40 | 3.39K |
| 2026-07-22 | €5.70 | +1.79% | €5.90 | €5.90 | €5.60 | 267 |
| 2026-07-21 | €5.60 | -4.11% | €5.82 | €5.82 | €5.54 | 2.83K |
| 2026-07-20 | €5.84 | -4.26% | €5.84 | €6.08 | €5.84 | 1.16K |
| 2026-07-17 | €6.10 | +1.67% | €5.84 | €6.24 | €5.84 | 2.15K |
| 2026-07-16 | €6.00 | +1.69% | €6.24 | €6.24 | €5.90 | 2.59K |
| 2026-07-15 | €5.90 | -3.91% | €6.24 | €6.24 | €5.90 | 2.32K |
| 2026-07-14 | €6.14 | +1.66% | €6.02 | €6.20 | €6.02 | 619 |
| 2026-07-13 | €6.04 | +0.33% | €6.02 | €6.10 | €6.00 | 411 |
| 2026-07-10 | €6.02 | 0.00% | €6.10 | €6.12 | €6.02 | 915 |
| 2026-07-09 | €6.02 | -3.53% | €6.26 | €6.26 | €6.02 | 702 |
| 2026-07-08 | €6.24 | -0.64% | €6.08 | €6.36 | €6.00 | 2.36K |
| 2026-07-07 | €6.28 | -1.87% | €6.28 | €6.30 | €6.06 | 1.16K |
| 2026-07-06 | €6.40 | 0.00% | €6.42 | €6.42 | €6.26 | 505 |
| 2026-07-03 | €6.40 | -0.31% | €6.42 | €6.42 | €6.40 | 223 |
| 2026-07-02 | €6.42 | +0.94% | €6.30 | €6.42 | €6.12 | 749 |
| 2026-07-01 | €6.36 | -0.62% | €6.34 | €6.36 | €6.14 | 1.14K |
| 2026-06-30 | €6.40 | -0.62% | €6.44 | €6.44 | €6.02 | 6.67K |
| 2026-06-29 | €6.44 | +3.87% | €6.20 | €6.44 | €6.20 | 1.63K |
| 2026-06-26 | €6.20 | -0.64% | €6.26 | €6.40 | €6.14 | 4.07K |
| 2026-06-25 | €6.24 | -3.11% | €6.14 | €6.46 | €6.14 | 1.43K |
| 2026-06-24 | €6.44 | -1.23% | €6.50 | €6.50 | €6.24 | 595 |
| 2026-06-23 | €6.52 | -3.26% | €6.72 | €6.76 | €6.24 | 3.05K |
| 2026-06-22 | €6.74 | -0.30% | €6.96 | €6.96 | €6.72 | 774 |
| 2026-06-19 | €6.76 | -2.59% | €6.80 | €6.98 | €6.76 | 949 |
| 2026-06-18 | €6.94 | +0.58% | €6.82 | €6.98 | €6.82 | 920 |
| 2026-06-17 | €6.90 | -3.63% | €7.00 | €7.00 | €6.82 | 1.76K |
| 2026-06-16 | €7.16 | -1.92% | €7.26 | €7.26 | €6.90 | 3.21K |
| 2026-06-15 | €7.30 | -0.27% | €7.30 | €7.30 | €7.10 | 1.31K |
| 2026-06-12 | €7.32 | +0.27% | €7.30 | €7.36 | €7.06 | 2.43K |
| 2026-06-11 | €7.30 | +0.27% | €7.16 | €7.30 | €7.16 | 340 |
| 2026-06-10 | €7.28 | -2.15% | €7.14 | €7.30 | €7.00 | 3.13K |
| 2026-06-09 | €7.44 | +1.92% | €7.34 | €7.48 | €7.22 | 5.50K |
| 2026-06-08 | €7.30 | +3.69% | €7.24 | €7.34 | €7.00 | 2.16K |
| 2026-06-05 | €7.04 | -0.56% | €7.08 | €7.10 | €6.88 | 2.05K |
| 2026-06-04 | €7.08 | -0.56% | €7.14 | €7.30 | €7.04 | 4.55K |
| 2026-06-03 | €7.12 | -3.52% | €7.38 | €7.42 | €7.12 | 4.37K |
| 2026-06-02 | €7.38 | -0.27% | €7.30 | €7.42 | €7.16 | 1.14K |
| 2026-06-01 | €7.40 | +1.65% | €7.16 | €7.48 | €7.12 | 3.06K |
| 2026-05-29 | €7.28 | -0.82% | €7.16 | €7.28 | €7.08 | 1.62K |
| 2026-05-28 | €7.34 | +0.55% | €7.14 | €7.34 | €6.98 | 6.17K |