Soditech(FR:ALSEC)
€5.16+0.02 (+0.39%)
FR:ALSEC
Soditech historical prices
€5.16
At close:+0.02 (+0.39%)
Soditech (ALSEC) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.00 | 5.16 | 5.00 | 5.16 | 5.16 | +0.39% | 823 | 0.40 |
| Nov 10, 2026 | 5.16 | 5.16 | 4.98 | 5.14 | 5.14 | +1.18% | 382 | 0.18 |
| Nov 09, 2026 | 4.95 | 5.16 | 4.95 | 5.16 | 5.16 | +1.57% | 2,714 | 1.29 |
| Nov 06, 2026 | 4.97 | 5.08 | 4.92 | 5.08 | 5.08 | +0.40% | 4,163 | 2.04 |
| Nov 05, 2026 | 5.02 | 5.18 | 5.02 | 5.06 | 5.06 | -1.56% | 3,113 | 1.55 |
| Nov 04, 2026 | 5.28 | 5.34 | 4.94 | 5.14 | 5.14 | -3.02% | 6,519 | 3.40 |
| Nov 03, 2026 | 5.06 | 5.34 | 5.06 | 5.30 | 5.30 | +4.33% | 1,332 | 0.70 |
| Nov 02, 2026 | 5.60 | 5.60 | 5.06 | 5.08 | 5.08 | -8.63% | 7,781 | 4.34 |
| Oct 30, 2026 | 5.66 | 5.70 | 5.56 | 5.56 | 5.56 | -0.36% | 1,087 | 0.60 |
| Oct 29, 2026 | 5.54 | 5.58 | 5.50 | 5.58 | 5.58 | -1.76% | 1,802 | 0.99 |
| Oct 28, 2026 | 5.80 | 5.80 | 5.50 | 5.68 | 5.68 | -1.39% | 2,143 | 1.14 |
| Oct 27, 2026 | 5.50 | 5.78 | 5.50 | 5.76 | 5.76 | +2.86% | 1,638 | 0.88 |
| Oct 26, 2026 | 5.68 | 5.74 | 5.50 | 5.60 | 5.60 | -0.36% | 1,285 | 0.69 |
| Oct 23, 2026 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | -2.43% | 177 | 0.09 |
| Oct 22, 2026 | 5.68 | 5.76 | 5.48 | 5.76 | 5.76 | -0.35% | 814 | 0.43 |
| Oct 21, 2026 | 5.66 | 5.78 | 5.66 | 5.78 | 5.78 | +1.76% | 1,000 | 0.51 |
| Oct 20, 2026 | 5.50 | 5.68 | 5.40 | 5.68 | 5.68 | +3.27% | 993 | 0.50 |
| Oct 19, 2026 | 5.68 | 5.68 | 5.46 | 5.50 | 5.50 | -4.51% | 676 | 0.34 |
| Oct 16, 2026 | 5.78 | 5.82 | 5.56 | 5.76 | 5.76 | +3.23% | 832 | 0.41 |
| Oct 15, 2026 | 5.82 | 5.82 | 5.54 | 5.58 | 5.58 | -5.10% | 207 | 0.10 |
| Oct 14, 2026 | 5.70 | 5.88 | 5.46 | 5.88 | 5.88 | +6.91% | 2,918 | 1.44 |
| Oct 13, 2026 | 5.60 | 5.64 | 5.50 | 5.50 | 5.50 | -3.51% | 4,282 | 2.14 |
| Oct 12, 2026 | 5.60 | 5.72 | 5.60 | 5.70 | 5.70 | 0.00% | 150 | 0.07 |
| Oct 09, 2026 | 5.92 | 5.92 | 5.40 | 5.70 | 5.70 | 0.00% | 3,786 | 1.91 |
| Oct 08, 2026 | 5.78 | 5.78 | 5.48 | 5.70 | 5.70 | -2.40% | 1,811 | 0.92 |
| Oct 07, 2026 | 5.70 | 5.88 | 5.60 | 5.84 | 5.84 | -4.26% | 1,699 | 0.87 |
| Oct 06, 2026 | 5.80 | 6.10 | 5.70 | 6.10 | 6.10 | +5.17% | 1,208 | 0.62 |
| Oct 05, 2026 | 5.96 | 5.96 | 5.80 | 5.80 | 5.80 | 0.00% | 250 | 0.13 |
| Oct 02, 2026 | 5.98 | 5.98 | 5.68 | 5.80 | 5.80 | +1.75% | 1,712 | 0.87 |
| Oct 01, 2026 | 6.60 | 6.60 | 5.52 | 5.70 | 5.70 | -5.94% | 8,505 | 4.62 |
| Sep 30, 2026 | 6.24 | 6.34 | 6.04 | 6.06 | 6.06 | -3.19% | 2,788 | 1.55 |
| Sep 29, 2026 | 6.34 | 6.34 | 6.00 | 6.26 | 6.26 | +3.99% | 4,310 | 2.47 |
| Sep 28, 2026 | 6.36 | 6.40 | 6.00 | 6.02 | 6.02 | -3.53% | 5,003 | 2.98 |
| Sep 25, 2026 | 6.24 | 6.24 | 6.02 | 6.24 | 6.24 | +4.00% | 3,972 | 2.31 |
| Sep 24, 2026 | 6.18 | 6.22 | 6.00 | 6.00 | 6.00 | -0.33% | 778 | 0.45 |
| Sep 23, 2026 | 6.22 | 6.22 | 6.00 | 6.02 | 6.02 | +0.33% | 962 | 0.54 |
| Sep 22, 2026 | 6.00 | 6.24 | 6.00 | 6.00 | 6.00 | -3.23% | 2,563 | 1.45 |
| Sep 21, 2026 | 6.18 | 6.24 | 6.12 | 6.20 | 6.20 | +0.32% | 1,559 | 0.89 |
| Sep 18, 2026 | 6.26 | 6.26 | 5.94 | 6.18 | 6.18 | +4.75% | 489 | 0.27 |
| Sep 17, 2026 | 6.32 | 6.32 | 5.86 | 5.90 | 5.90 | -4.53% | 3,263 | 1.86 |
| Sep 16, 2026 | 5.84 | 6.18 | 5.84 | 6.18 | 6.18 | +5.82% | 952 | 0.54 |
| Sep 15, 2026 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | -0.68% | 1,152 | 0.66 |
| Sep 14, 2026 | 6.10 | 6.30 | 5.84 | 5.88 | 5.88 | -8.13% | 3,211 | 1.86 |
| Sep 11, 2026 | 5.98 | 6.40 | 5.80 | 6.40 | 6.40 | +7.02% | 7,546 | 4.55 |
| Sep 10, 2026 | 6.30 | 6.40 | 5.98 | 5.98 | 5.98 | -6.56% | 6,333 | 4.01 |
| Sep 09, 2026 | 6.36 | 6.40 | 6.34 | 6.40 | 6.40 | +3.56% | 925 | 0.58 |
| Sep 08, 2026 | 6.10 | 6.36 | 6.10 | 6.18 | 6.18 | -3.13% | 147 | 0.09 |
| Sep 07, 2026 | 6.30 | 6.38 | 6.08 | 6.38 | 6.38 | +3.57% | 2,062 | 1.27 |
| Sep 04, 2026 | 6.18 | 6.20 | 6.16 | 6.16 | 6.16 | -0.65% | 413 | 0.24 |
| Sep 03, 2026 | 6.30 | 6.34 | 6.18 | 6.20 | 6.20 | -1.59% | 2,206 | 1.30 |
