Sogeclair SA (EPA:ALSOG)
France · Delayed Price · Currency is EUR 25.60
0.00 (0.00%)
Dec 22, 2025, 4:07 PM CET
Sogeclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 25.30 | 25.40 | 25.00 | 25.30 | 25.30 | - | 773 |
| Dec 8, 2025 | 25.30 | 25.30 | 24.90 | 25.30 | 25.30 | - | 228 |
| Dec 5, 2025 | 25.30 | 25.30 | 25.20 | 25.30 | 25.30 | - | 361 |
| Dec 4, 2025 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | -0.39% | 107 |
| Dec 3, 2025 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 2.42% | 784 |
| Dec 2, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -0.40% | 178 |
| Dec 1, 2025 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 0.81% | 362 |
| 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 |