Stradim-Espace Finances SA(FR:ALSAS)
€3.30-0.10 (-2.94%)
FR:ALSAS
Stradim-Espace Finances SA historical prices
€3.30
At close:-0.10 (-2.94%)
Stradim-Espace Finances SA (ALSAS) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 348 | 1.15 |
| Nov 12, 2026 | 3.40 | 3.50 | 3.32 | 3.40 | 3.40 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.41% | 679 | 2.20 |
| Nov 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 3.52 | 3.68 | 3.52 | 3.52 | 3.52 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.52 | 3.68 | 3.52 | 3.52 | 3.52 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.30% | 266 | 0.71 |
| Nov 04, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | -1.09% | 240 | 0.63 |
| Nov 03, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | +2.79% | 11 | 0.03 |
| Nov 02, 2026 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -2.72% | 120 | 0.31 |
| Oct 30, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | +0.55% | 100 | 0.26 |
| Oct 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | +3.98% | 94 | 0.24 |
| Oct 28, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -8.81% | 1,006 | 2.61 |
| Oct 27, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.52% | 6 | 0.02 |
| Oct 26, 2026 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00% | 3 | 0.01 |
| Oct 22, 2026 | 3.88 | 3.88 | 3.54 | 3.88 | 3.88 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | +10.23% | 22 | 0.06 |
| Oct 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | 225 | 0.59 |
| Oct 19, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -3.14% | 883 | 2.40 |
| Oct 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.05% | 138 | 0.38 |
| Oct 15, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -1.01% | 132 | 0.36 |
| Oct 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.00% | 1 | 0.00 |
| Oct 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.00% | 4 | 0.01 |
| Oct 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | 2 | 0.01 |
| Oct 09, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.35% | 45 | 0.12 |
| Oct 08, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | +8.29% | 1 | 0.00 |
| Oct 07, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 143 | 0.40 |
| Oct 06, 2026 | 3.88 | 4.08 | 3.88 | 3.88 | 3.88 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00% | 200 | 0.56 |
| Oct 02, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | 29 | 0.08 |
| Oct 01, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | -1.52% | 292 | 0.81 |
| Sep 30, 2026 | 3.96 | 4.20 | 3.96 | 3.96 | 3.96 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 89 | 0.24 |
| Sep 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.21% | 97 | 0.27 |
| Sep 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +7.65% | 1 | 0.00 |
| Sep 24, 2026 | 3.92 | 4.22 | 3.92 | 3.92 | 3.92 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 3.92 | 4.22 | 3.92 | 3.92 | 3.92 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.45% | 14 | 0.04 |
| Sep 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | 107 | 0.29 |
| Sep 18, 2026 | 4.16 | 4.22 | 4.16 | 4.16 | 4.16 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | 30 | 0.05 |
| Sep 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | 618 | 1.07 |
| Sep 15, 2026 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -1.86% | 978 | 1.74 |
| Sep 14, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | 0.00% | 13 | 0.02 |
| Sep 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | 65 | 0.12 |
| Sep 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | +4.74% | 203 | 0.36 |
| Sep 09, 2026 | 4.22 | 4.46 | 4.22 | 4.22 | 4.22 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 4.22 | 4.52 | 4.22 | 4.22 | 4.22 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | 825 | 1.50 |
