Sogeclair SA (EPA:ALSOG)
France · Delayed Price · Currency is EUR 24.70
+0.10 (0.41%)
At close: Nov 28, 2025
Sogeclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 24.60 | 24.70 | 24.50 | 24.70 | 24.70 | 0.41% | 418 |
| Nov 27, 2025 | 24.70 | 24.70 | 24.40 | 24.60 | 24.60 | -0.40% | 778 |
| Nov 26, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -1.20% | 1,026 |
| Nov 25, 2025 | 25.00 | 25.00 | 24.70 | 25.00 | 25.00 | 0.40% | 842 |
| Nov 24, 2025 | 25.00 | 25.00 | 24.70 | 24.90 | 24.90 | -0.40% | 949 |
| Nov 21, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 463 |
| Nov 20, 2025 | 24.70 | 24.90 | 24.70 | 24.80 | 24.80 | 0.40% | 242 |
| Nov 19, 2025 | 25.20 | 25.30 | 24.70 | 24.70 | 24.70 | -1.98% | 1,789 |
| Nov 18, 2025 | 25.40 | 25.50 | 25.20 | 25.20 | 25.20 | -0.79% | 197 |
| Nov 17, 2025 | 25.20 | 25.50 | 25.20 | 25.40 | 25.40 | 0.79% | 1,940 |
| Nov 14, 2025 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | -0.40% | 113 |
| Nov 13, 2025 | 25.30 | 25.40 | 25.30 | 25.30 | 25.30 | -0.39% | 330 |
| Nov 12, 2025 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | 0.40% | 160 |
| Nov 11, 2025 | 25.30 | 25.40 | 25.30 | 25.30 | 25.30 | - | 36 |
| Nov 10, 2025 | 25.60 | 25.60 | 25.30 | 25.30 | 25.30 | -0.78% | 386 |
| Nov 7, 2025 | 25.90 | 25.90 | 25.50 | 25.50 | 25.50 | -1.54% | 428 |
| Nov 6, 2025 | 26.20 | 26.20 | 25.80 | 25.90 | 25.90 | -1.15% | 189 |
| Nov 5, 2025 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 2.34% | 741 |
| Nov 4, 2025 | 25.10 | 25.60 | 25.10 | 25.60 | 25.60 | 1.99% | 518 |
| Nov 3, 2025 | 25.30 | 25.30 | 25.00 | 25.10 | 25.10 | -0.79% | 2,739 |
| Oct 31, 2025 | 25.50 | 25.50 | 25.10 | 25.30 | 25.30 | -0.78% | 650 |
| Oct 30, 2025 | 26.20 | 26.20 | 25.10 | 25.50 | 25.50 | -2.67% | 2,929 |
| Oct 29, 2025 | 26.30 | 26.30 | 25.80 | 26.20 | 26.20 | -0.38% | 1,021 |
| Oct 28, 2025 | 27.10 | 27.30 | 25.70 | 26.30 | 26.30 | -2.95% | 7,079 |
| Oct 27, 2025 | 27.20 | 27.70 | 27.00 | 27.10 | 27.10 | 0.37% | 1,858 |
| Oct 24, 2025 | 26.80 | 27.00 | 26.60 | 27.00 | 27.00 | 0.75% | 669 |
| Oct 23, 2025 | 27.20 | 27.20 | 26.50 | 26.80 | 26.80 | -1.47% | 669 |
| Oct 22, 2025 | 27.90 | 28.00 | 27.20 | 27.20 | 27.20 | -2.51% | 3,079 |
| Oct 21, 2025 | 25.40 | 28.00 | 25.40 | 27.90 | 27.90 | 9.84% | 3,974 |
| Oct 20, 2025 | 25.50 | 25.60 | 25.10 | 25.40 | 25.40 | - | 1,078 |
| Oct 17, 2025 | 26.60 | 26.60 | 25.10 | 25.40 | 25.40 | -4.51% | 2,608 |
| Oct 16, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -0.75% | 52 |
| Oct 15, 2025 | 26.70 | 27.00 | 26.60 | 26.80 | 26.80 | 0.37% | 390 |
| Oct 14, 2025 | 27.10 | 27.10 | 26.60 | 26.70 | 26.70 | -1.48% | 676 |
| Oct 13, 2025 | 26.80 | 27.10 | 26.80 | 27.10 | 27.10 | 1.12% | 793 |
| Oct 10, 2025 | 26.90 | 26.90 | 26.80 | 26.80 | 26.80 | -0.37% | 954 |
| Oct 9, 2025 | 26.70 | 26.90 | 26.70 | 26.90 | 26.90 | 0.75% | 861 |
| Oct 8, 2025 | 26.00 | 26.80 | 26.00 | 26.70 | 26.70 | 2.69% | 822 |
| Oct 7, 2025 | 25.90 | 26.80 | 25.80 | 26.00 | 26.00 | 0.39% | 1,112 |
| Oct 6, 2025 | 26.80 | 26.80 | 25.40 | 25.90 | 25.90 | -1.52% | 3,245 |
| Oct 3, 2025 | 25.40 | 26.90 | 25.40 | 26.30 | 26.30 | 5.20% | 1,411 |
| Oct 2, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 0.81% | 2,553 |
| Oct 1, 2025 | 25.00 | 25.00 | 24.60 | 24.80 | 24.80 | -0.80% | 811 |
| Sep 30, 2025 | 25.60 | 25.70 | 24.80 | 25.00 | 25.00 | -2.34% | 903 |
| Sep 29, 2025 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | 0.39% | 264 |
| Sep 26, 2025 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | -0.39% | 472 |
| Sep 25, 2025 | 25.60 | 25.80 | 25.60 | 25.60 | 25.60 | - | 347 |
| Sep 24, 2025 | 25.60 | 25.90 | 25.60 | 25.60 | 25.60 | - | 661 |
| Sep 23, 2025 | 25.60 | 25.70 | 25.50 | 25.60 | 25.60 | -0.39% | 450 |
| Sep 22, 2025 | 25.90 | 25.90 | 25.50 | 25.70 | 25.70 | -0.77% | 446 |