Sogeclair SA (EPA:ALSOG)
France flag France · Delayed Price · Currency is EUR
24.00
0.00 (0.00%)
Sep 5, 2025, 5:35 PM CET

Sogeclair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202524.0024.0023.8024.0024.00-89
Sep 4, 202524.3024.3023.8024.0024.00-0.83%345
Sep 3, 202523.8024.2023.6024.2024.202.11%365
Sep 2, 202523.9024.0023.6023.7023.70-0.84%398
Sep 1, 202525.0025.0023.1023.9023.90-4.40%2,819
Aug 29, 202525.5025.5024.7025.0025.00-1.96%1,183
Aug 28, 202525.5025.5025.2025.5025.50-223
Aug 27, 202525.7025.7025.1025.5025.50-0.78%1,011
Aug 26, 202526.5026.5025.4025.7025.70-4.81%2,141
Aug 25, 202525.7027.0025.4027.0027.005.06%1,392
Aug 22, 202525.8025.8025.4025.7025.70-0.39%898
Aug 21, 202526.3026.3025.8025.8025.80-1.90%1,139
Aug 20, 202527.0027.0025.9026.3026.30-2.59%1,623
Aug 19, 202527.3027.3026.8027.0027.00-1.10%561
Aug 18, 202527.0027.3027.0027.3027.30-527
Aug 15, 202527.5027.5027.1027.3027.30-0.73%286
Aug 14, 202527.3027.8027.0027.5027.501.10%1,200
Aug 13, 202527.4027.5027.2027.2027.20-0.73%268
Aug 12, 202527.5027.5027.3027.4027.40-0.36%121
Aug 11, 202527.5027.5027.2027.5027.50-341
Aug 8, 202527.5027.5027.2027.5027.50-544
Aug 7, 202527.1027.5026.5027.5027.501.48%910
Aug 6, 202527.0027.1026.7027.1027.10-1.09%873
Aug 5, 202527.2027.4027.2027.4027.400.74%404
Aug 4, 202526.7027.4026.5027.2027.201.87%855
Aug 1, 202527.0027.0025.8026.7026.700.75%1,969
Jul 31, 202527.8027.8026.5026.5026.50-4.68%1,066
Jul 30, 202527.8027.8027.5027.8027.80-823
Jul 29, 202527.5028.0027.5027.8027.80-1,056
Jul 28, 202528.0028.0027.8027.8027.80-0.71%454
Jul 25, 202528.2028.2027.7028.0028.00-0.36%955
Jul 24, 202528.0028.1027.5028.1028.100.36%2,519
Jul 23, 202528.6028.7027.9028.0028.00-2.10%737
Jul 22, 202529.0029.0028.4028.6028.60-1.38%1,158
Jul 21, 202529.1029.2028.6029.0029.001.75%3,061
Jul 18, 202529.0029.0027.7028.5028.50-1.72%1,505
Jul 17, 202528.7029.1028.4029.0029.00-0.34%2,295
Jul 16, 202529.2029.2029.0029.1029.10-0.34%1,336
Jul 15, 202528.9029.2028.9029.2029.201.04%2,619
Jul 14, 202528.1029.2027.7028.9028.903.21%2,312
Jul 11, 202527.8028.3027.6028.0028.001.08%1,132
Jul 10, 202527.6028.0027.6027.7027.700.36%9,908
Jul 9, 202527.6027.8027.5027.6027.60-0.72%755
Jul 8, 202527.8028.2027.4027.8027.80-0.36%915
Jul 7, 202528.4028.4027.5027.9027.90-1.76%1,073
Jul 4, 202528.2028.4028.1028.4028.400.71%282
Jul 3, 202528.8028.9027.5028.2028.20-2.08%1,596
Jul 2, 202529.0029.2028.6028.8028.80-0.69%597
Jul 1, 202529.0029.2028.3029.0029.00-1.36%2,605
Jun 30, 202527.7029.7027.7029.4029.406.14%3,351