Sogeclair SA (EPA:ALSOG)
France · Delayed Price · Currency is EUR 31.40
+1.40 (4.67%)
At close: Feb 20, 2026
Sogeclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.50 | 31.40 | 30.20 | 31.40 | 31.40 | 4.67% | 1,798 |
| Feb 19, 2026 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -0.99% | 2,079 |
| Feb 18, 2026 | 29.80 | 30.30 | 29.80 | 30.30 | 30.30 | 1.68% | 1,910 |
| Feb 17, 2026 | 29.80 | 30.20 | 29.80 | 29.80 | 29.80 | - | 1,056 |
| Feb 16, 2026 | 29.70 | 30.00 | 29.00 | 29.80 | 29.80 | - | 2,315 |
| Feb 13, 2026 | 30.00 | 30.00 | 29.30 | 29.80 | 29.80 | -0.67% | 1,232 |
| Feb 12, 2026 | 29.80 | 30.00 | 29.40 | 30.00 | 30.00 | 0.33% | 2,045 |
| Feb 11, 2026 | 30.00 | 30.00 | 29.20 | 29.90 | 29.90 | -0.33% | 1,212 |
| Feb 10, 2026 | 29.90 | 30.00 | 29.10 | 30.00 | 30.00 | 0.33% | 1,335 |
| Feb 9, 2026 | 30.10 | 30.30 | 29.80 | 29.90 | 29.90 | -0.66% | 949 |
| Feb 6, 2026 | 29.80 | 30.30 | 29.70 | 30.10 | 30.10 | 1.01% | 1,894 |
| Feb 5, 2026 | 29.40 | 30.00 | 29.40 | 29.80 | 29.80 | 1.36% | 825 |
| Feb 4, 2026 | 29.00 | 29.40 | 28.90 | 29.40 | 29.40 | 1.73% | 672 |
| Feb 3, 2026 | 28.80 | 29.30 | 28.80 | 28.90 | 28.90 | - | 1,465 |
| Feb 2, 2026 | 29.00 | 29.00 | 27.80 | 28.90 | 28.90 | -0.34% | 2,621 |
| Jan 30, 2026 | 29.00 | 29.00 | 28.10 | 29.00 | 29.00 | 0.35% | 2,224 |
| Jan 29, 2026 | 30.10 | 30.20 | 28.10 | 28.90 | 28.90 | -3.99% | 6,885 |
| Jan 28, 2026 | 29.10 | 30.20 | 29.10 | 30.10 | 30.10 | 2.73% | 2,827 |
| Jan 27, 2026 | 29.00 | 29.30 | 28.70 | 29.30 | 29.30 | 1.03% | 1,312 |
| Jan 26, 2026 | 28.50 | 29.00 | 28.40 | 29.00 | 29.00 | 1.75% | 1,824 |
| Jan 23, 2026 | 28.30 | 28.50 | 28.20 | 28.50 | 28.50 | 0.71% | 407 |
| Jan 22, 2026 | 27.50 | 28.30 | 27.50 | 28.30 | 28.30 | 2.91% | 594 |
| Jan 21, 2026 | 27.40 | 27.60 | 26.90 | 27.50 | 27.50 | - | 858 |
| Jan 20, 2026 | 27.60 | 27.70 | 26.60 | 27.50 | 27.50 | -1.08% | 1,523 |
| Jan 19, 2026 | 28.30 | 28.50 | 27.80 | 27.80 | 27.80 | -1.07% | 1,787 |
| Jan 16, 2026 | 28.40 | 28.40 | 28.00 | 28.10 | 28.10 | - | 1,293 |
| Jan 15, 2026 | 28.20 | 28.30 | 28.10 | 28.10 | 28.10 | - | 554 |
| Jan 14, 2026 | 28.30 | 28.30 | 28.10 | 28.10 | 28.10 | -0.35% | 573 |
| Jan 13, 2026 | 28.30 | 28.40 | 28.00 | 28.20 | 28.20 | -0.35% | 238 |
| Jan 12, 2026 | 28.50 | 28.50 | 28.00 | 28.30 | 28.30 | -0.70% | 633 |
| Jan 9, 2026 | 27.60 | 28.50 | 27.30 | 28.50 | 28.50 | 3.26% | 1,821 |
| Jan 8, 2026 | 27.60 | 27.90 | 27.60 | 27.60 | 27.60 | 0.36% | 528 |
| Jan 7, 2026 | 27.90 | 28.00 | 27.20 | 27.50 | 27.50 | -1.43% | 1,778 |
| Jan 6, 2026 | 26.70 | 28.00 | 26.70 | 27.90 | 27.90 | 4.49% | 2,189 |
| Jan 5, 2026 | 26.50 | 26.70 | 26.40 | 26.70 | 26.70 | 0.75% | 467 |
| Jan 2, 2026 | 25.80 | 26.50 | 25.70 | 26.50 | 26.50 | 2.71% | 621 |
| Dec 31, 2025 | 25.70 | 25.80 | 25.70 | 25.80 | 25.80 | 0.78% | 161 |
| Dec 30, 2025 | 25.70 | 25.70 | 25.50 | 25.60 | 25.60 | - | 949 |
| Dec 29, 2025 | 25.70 | 25.70 | 25.50 | 25.60 | 25.60 | - | 1,425 |
| Dec 24, 2025 | 25.70 | 25.70 | 25.50 | 25.60 | 25.60 | - | 848 |
| Dec 23, 2025 | 25.60 | 25.80 | 25.50 | 25.60 | 25.60 | 0.39% | 425 |
| Dec 22, 2025 | 25.70 | 25.70 | 25.50 | 25.50 | 25.50 | -0.39% | 220 |
| Dec 19, 2025 | 25.30 | 25.60 | 25.30 | 25.60 | 25.60 | 1.19% | 1,149 |
| Dec 18, 2025 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | 0.80% | 182 |
| Dec 17, 2025 | 25.10 | 25.10 | 25.00 | 25.10 | 25.10 | - | 302 |
| Dec 16, 2025 | 25.30 | 25.40 | 25.10 | 25.10 | 25.10 | -0.79% | 516 |
| Dec 15, 2025 | 25.00 | 25.30 | 24.90 | 25.30 | 25.30 | 1.20% | 2,228 |
| Dec 12, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 0.81% | 288 |
| Dec 11, 2025 | 24.80 | 25.00 | 24.60 | 24.80 | 24.80 | - | 347 |
| Dec 10, 2025 | 25.00 | 25.30 | 24.80 | 24.80 | 24.80 | -1.98% | 867 |