Sogeclair SA (EPA:ALSOG)
France · Delayed Price · Currency is EUR 25.20
-0.20 (-0.79%)
Oct 20, 2025, 1:38 PM CET
Sogeclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 24.80 | 25.90 | 24.80 | 25.90 | 25.90 | 4.44% | 409 |
| Sep 18, 2025 | 24.90 | 25.10 | 24.50 | 24.80 | 24.80 | -0.40% | 1,326 |
| Sep 17, 2025 | 25.00 | 25.10 | 24.70 | 24.90 | 24.90 | -0.80% | 745 |
| Sep 16, 2025 | 26.40 | 26.80 | 24.40 | 25.10 | 25.10 | -4.92% | 3,035 |
| Sep 15, 2025 | 27.50 | 27.50 | 26.10 | 26.40 | 26.40 | -1.86% | 1,416 |
| Sep 12, 2025 | 24.70 | 26.90 | 24.60 | 26.90 | 26.90 | 9.35% | 2,362 |
| Sep 11, 2025 | 23.90 | 24.60 | 23.80 | 24.60 | 24.60 | 2.50% | 5,385 |
| Sep 10, 2025 | 23.20 | 24.00 | 23.10 | 24.00 | 24.00 | 3.90% | 1,422 |
| Sep 9, 2025 | 23.20 | 23.20 | 22.80 | 23.10 | 23.10 | -0.43% | 1,378 |
| Sep 8, 2025 | 24.00 | 24.00 | 23.10 | 23.20 | 23.20 | -3.33% | 1,619 |
| Sep 5, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 89 |
| Sep 4, 2025 | 24.30 | 24.30 | 23.80 | 24.00 | 24.00 | -0.83% | 345 |
| Sep 3, 2025 | 23.80 | 24.20 | 23.60 | 24.20 | 24.20 | 2.11% | 365 |
| Sep 2, 2025 | 23.90 | 24.00 | 23.60 | 23.70 | 23.70 | -0.84% | 398 |
| Sep 1, 2025 | 25.00 | 25.00 | 23.10 | 23.90 | 23.90 | -4.40% | 2,819 |
| Aug 29, 2025 | 25.50 | 25.50 | 24.70 | 25.00 | 25.00 | -1.96% | 1,183 |
| Aug 28, 2025 | 25.50 | 25.50 | 25.20 | 25.50 | 25.50 | - | 223 |
| Aug 27, 2025 | 25.70 | 25.70 | 25.10 | 25.50 | 25.50 | -0.78% | 1,011 |
| Aug 26, 2025 | 26.50 | 26.50 | 25.40 | 25.70 | 25.70 | -4.81% | 2,141 |
| Aug 25, 2025 | 25.70 | 27.00 | 25.40 | 27.00 | 27.00 | 5.06% | 1,392 |
| Aug 22, 2025 | 25.80 | 25.80 | 25.40 | 25.70 | 25.70 | -0.39% | 898 |
| Aug 21, 2025 | 26.30 | 26.30 | 25.80 | 25.80 | 25.80 | -1.90% | 1,139 |
| Aug 20, 2025 | 27.00 | 27.00 | 25.90 | 26.30 | 26.30 | -2.59% | 1,623 |
| Aug 19, 2025 | 27.30 | 27.30 | 26.80 | 27.00 | 27.00 | -1.10% | 561 |
| Aug 18, 2025 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | - | 527 |
| Aug 15, 2025 | 27.50 | 27.50 | 27.10 | 27.30 | 27.30 | -0.73% | 286 |
| Aug 14, 2025 | 27.30 | 27.80 | 27.00 | 27.50 | 27.50 | 1.10% | 1,200 |
| 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 |