Sogeclair SA (EPA:ALSOG)
France · Delayed Price · Currency is EUR 27.20
-0.20 (-0.73%)
Aug 13, 2025, 5:35 PM CET
Sogeclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.40 | 27.50 | 27.20 | 27.20 | 27.20 | -0.73% | 268 |
| Aug 12, 2025 | 27.50 | 27.50 | 27.30 | 27.40 | 27.40 | -0.36% | 121 |
| Aug 11, 2025 | 27.50 | 27.50 | 27.20 | 27.50 | 27.50 | - | 341 |
| Aug 8, 2025 | 27.50 | 27.50 | 27.20 | 27.50 | 27.50 | - | 544 |
| Aug 7, 2025 | 27.10 | 27.50 | 26.50 | 27.50 | 27.50 | 1.48% | 910 |
| Aug 6, 2025 | 27.00 | 27.10 | 26.70 | 27.10 | 27.10 | -1.09% | 873 |
| Aug 5, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | 404 |
| Aug 4, 2025 | 26.70 | 27.40 | 26.50 | 27.20 | 27.20 | 1.87% | 855 |
| Aug 1, 2025 | 27.00 | 27.00 | 25.80 | 26.70 | 26.70 | 0.75% | 1,969 |
| Jul 31, 2025 | 27.80 | 27.80 | 26.50 | 26.50 | 26.50 | -4.68% | 1,066 |
| Jul 30, 2025 | 27.80 | 27.80 | 27.50 | 27.80 | 27.80 | - | 823 |
| Jul 29, 2025 | 27.50 | 28.00 | 27.50 | 27.80 | 27.80 | - | 1,056 |
| Jul 28, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | 454 |
| Jul 25, 2025 | 28.20 | 28.20 | 27.70 | 28.00 | 28.00 | -0.36% | 955 |
| Jul 24, 2025 | 28.00 | 28.10 | 27.50 | 28.10 | 28.10 | 0.36% | 2,519 |
| Jul 23, 2025 | 28.60 | 28.70 | 27.90 | 28.00 | 28.00 | -2.10% | 737 |
| Jul 22, 2025 | 29.00 | 29.00 | 28.40 | 28.60 | 28.60 | -1.38% | 1,158 |
| Jul 21, 2025 | 29.10 | 29.20 | 28.60 | 29.00 | 29.00 | 1.75% | 3,061 |
| Jul 18, 2025 | 29.00 | 29.00 | 27.70 | 28.50 | 28.50 | -1.72% | 1,505 |
| Jul 17, 2025 | 28.70 | 29.10 | 28.40 | 29.00 | 29.00 | -0.34% | 2,295 |
| Jul 16, 2025 | 29.20 | 29.20 | 29.00 | 29.10 | 29.10 | -0.34% | 1,336 |
| Jul 15, 2025 | 28.90 | 29.20 | 28.90 | 29.20 | 29.20 | 1.04% | 2,619 |
| Jul 14, 2025 | 28.10 | 29.20 | 27.70 | 28.90 | 28.90 | 3.21% | 2,312 |
| Jul 11, 2025 | 27.80 | 28.30 | 27.60 | 28.00 | 28.00 | 1.08% | 1,132 |
| Jul 10, 2025 | 27.60 | 28.00 | 27.60 | 27.70 | 27.70 | 0.36% | 9,908 |
| Jul 9, 2025 | 27.60 | 27.80 | 27.50 | 27.60 | 27.60 | -0.72% | 755 |
| Jul 8, 2025 | 27.80 | 28.20 | 27.40 | 27.80 | 27.80 | -0.36% | 915 |
| Jul 7, 2025 | 28.40 | 28.40 | 27.50 | 27.90 | 27.90 | -1.76% | 1,073 |
| Jul 4, 2025 | 28.20 | 28.40 | 28.10 | 28.40 | 28.40 | 0.71% | 282 |
| Jul 3, 2025 | 28.80 | 28.90 | 27.50 | 28.20 | 28.20 | -2.08% | 1,596 |
| Jul 2, 2025 | 29.00 | 29.20 | 28.60 | 28.80 | 28.80 | -0.69% | 597 |
| Jul 1, 2025 | 29.00 | 29.20 | 28.30 | 29.00 | 29.00 | -1.36% | 2,605 |
| Jun 30, 2025 | 27.70 | 29.70 | 27.70 | 29.40 | 29.40 | 6.14% | 3,351 |
| Jun 27, 2025 | 28.00 | 28.30 | 27.50 | 27.70 | 27.70 | -0.72% | 2,189 |
| Jun 26, 2025 | 27.90 | 28.10 | 27.60 | 27.90 | 27.90 | - | 1,527 |
| Jun 25, 2025 | 27.00 | 28.40 | 27.00 | 27.90 | 27.90 | 4.49% | 1,879 |
| Jun 24, 2025 | 27.00 | 27.00 | 26.60 | 26.70 | 26.70 | 0.75% | 670 |
| Jun 23, 2025 | 27.20 | 27.20 | 26.40 | 26.50 | 26.50 | -2.57% | 614 |
| Jun 20, 2025 | 25.60 | 27.50 | 25.60 | 27.20 | 27.20 | 6.25% | 2,317 |
| Jun 19, 2025 | 26.40 | 26.40 | 25.60 | 25.60 | 25.60 | -4.12% | 1,035 |
| Jun 18, 2025 | 26.80 | 27.40 | 26.40 | 26.70 | 26.70 | -0.37% | 844 |
| Jun 17, 2025 | 27.80 | 28.80 | 25.70 | 26.80 | 26.80 | -1.11% | 5,555 |
| Jun 16, 2025 | 25.20 | 27.70 | 25.10 | 27.10 | 27.10 | 9.72% | 5,322 |
| Jun 13, 2025 | 25.00 | 25.10 | 24.50 | 24.70 | 24.70 | -1.20% | 1,039 |
| Jun 12, 2025 | 25.80 | 25.90 | 24.80 | 25.00 | 25.00 | -3.10% | 1,816 |
| Jun 11, 2025 | 26.40 | 26.50 | 25.80 | 25.80 | 25.80 | -2.27% | 1,417 |
| Jun 10, 2025 | 27.00 | 27.40 | 26.00 | 26.40 | 26.40 | -1.49% | 1,378 |
| Jun 9, 2025 | 25.40 | 26.90 | 25.40 | 26.80 | 26.80 | 5.51% | 2,215 |
| Jun 6, 2025 | 25.30 | 25.40 | 25.00 | 25.40 | 25.40 | 0.79% | 1,243 |
| Jun 5, 2025 | 25.20 | 25.40 | 24.60 | 25.20 | 25.20 | - | 3,755 |