Soditech SA (SEC.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 04:30PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 02 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 30 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 29 Apr 2024 | 1.2000 | 1.3500 | 1.2000 | 1.3500 | 1.3500 | 87 |
| 26 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 25 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 500 |
| 24 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 99 |
| 23 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
| 22 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 19 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 18 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 17 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 16 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 15 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 12 Apr 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 2,151 |
| 11 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 100 |
| 10 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 320 |
| 09 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 08 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 05 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 179 |
| 04 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 90 |
| 03 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 392 |
| 02 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 200 |
| 28 Mar 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 760 |
| 27 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 699 |
| 26 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 25 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,253 |
| 22 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,500 |
| 21 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 20 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 19 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 18 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 15 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 14 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 13 Mar 2024 | 1.3000 | 1.4300 | 1.3000 | 1.4300 | 1.4300 | 2,274 |
| 12 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 11 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1,920 |
| 08 Mar 2024 | 1.4700 | 1.4700 | 1.3100 | 1.3100 | 1.3100 | 900 |
| 07 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 320 |
| 06 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 05 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 04 Mar 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 220 |
| 01 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 300 |
| 29 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,200 |
| 28 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 500 |
| 27 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 100 |
| 26 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 800 |
| 23 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 22 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 21 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 439 |
| 20 Feb 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 12 |
| 19 Feb 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3100 | 1.3100 | 340 |
| 16 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
| 15 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 65 |
| 14 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 25 |
| 13 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 710 |
| 12 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
| 09 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 08 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1,195 |
| 07 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 06 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 05 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 69 |
| 02 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 250 |
| 01 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 31 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 300 |
| 30 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 29 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 26 Jan 2024 | 1.3200 | 1.4700 | 1.3200 | 1.4700 | 1.4700 | 2,472 |
| 25 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 90 |
| 24 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 840 |
| 23 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 50 |
| 22 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 19 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 300 |
| 18 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 17 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 16 Jan 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 1,700 |
| 15 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 12 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1,000 |
| 11 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 2,139 |
| 10 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 09 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 760 |
| 08 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 60 |
| 05 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 111 |
| 04 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 90 |
| 03 Jan 2024 | 1.2100 | 1.3300 | 1.2100 | 1.3300 | 1.3300 | 332 |
| 02 Jan 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 279 |
| 29 Dec 2023 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 2,551 |
| 28 Dec 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 5,135 |
| 27 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 22 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 400 |
| 21 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 20 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 19 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 18 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 15 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 150 |
| 14 Dec 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 13 Dec 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 12 Dec 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 11 Dec 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 08 Dec 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,986 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.