Sogeclair SA (EPA:ALSOG)
France flag France · Delayed Price · Currency is EUR
25.50
-0.10 (-0.39%)
Sep 26, 2025, 5:21 PM CET

Sogeclair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.6025.6025.5025.5025.50-0.39%472
Sep 25, 202525.6025.8025.6025.6025.60-347
Sep 24, 202525.6025.9025.6025.6025.60-661
Sep 23, 202525.6025.7025.5025.6025.60-0.39%450
Sep 22, 202525.9025.9025.5025.7025.70-0.77%446
Sep 19, 202524.8025.9024.8025.9025.904.44%409
Sep 18, 202524.9025.1024.5024.8024.80-0.40%1,326
Sep 17, 202525.0025.1024.7024.9024.90-0.80%745
Sep 16, 202526.4026.8024.4025.1025.10-4.92%3,035
Sep 15, 202527.5027.5026.1026.4026.40-1.86%1,416
Sep 12, 202524.7026.9024.6026.9026.909.35%2,362
Sep 11, 202523.9024.6023.8024.6024.602.50%5,385
Sep 10, 202523.2024.0023.1024.0024.003.90%1,422
Sep 9, 202523.2023.2022.8023.1023.10-0.43%1,378
Sep 8, 202524.0024.0023.1023.2023.20-3.33%1,619
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