Sogeclair SA (EPA:ALSOG)
France · Delayed Price · Currency is EUR 33.60
+1.20 (3.70%)
At close: Mar 13, 2026
Sogeclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 32.40 | 34.20 | 32.40 | 33.60 | 33.60 | 3.70% | 2,406 |
| Mar 12, 2026 | 31.80 | 32.40 | 31.80 | 32.40 | 32.40 | 1.89% | 626 |
| Mar 11, 2026 | 31.60 | 32.10 | 31.20 | 31.80 | 31.80 | 1.27% | 1,654 |
| Mar 10, 2026 | 30.80 | 31.60 | 30.65 | 31.40 | 31.40 | 2.28% | 6,227 |
| Mar 9, 2026 | 31.10 | 31.10 | 30.00 | 30.70 | 30.70 | -2.54% | 1,748 |
| Mar 6, 2026 | 30.40 | 31.60 | 30.30 | 31.50 | 31.50 | 3.62% | 996 |
| Mar 5, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.33% | 527 |
| Mar 4, 2026 | 29.80 | 30.20 | 29.20 | 30.00 | 30.00 | - | 1,493 |
| Mar 3, 2026 | 31.80 | 31.80 | 29.50 | 30.00 | 30.00 | -6.25% | 2,226 |
| Mar 2, 2026 | 31.00 | 32.00 | 30.40 | 32.00 | 32.00 | 3.23% | 1,401 |
| Feb 27, 2026 | 32.00 | 32.20 | 30.70 | 31.00 | 31.00 | -4.02% | 1,981 |
| Feb 26, 2026 | 32.40 | 32.50 | 32.20 | 32.30 | 32.30 | -0.31% | 351 |
| Feb 25, 2026 | 32.70 | 32.70 | 32.00 | 32.40 | 32.40 | -0.92% | 1,354 |
| Feb 24, 2026 | 32.50 | 33.00 | 32.20 | 32.70 | 32.70 | 0.62% | 1,635 |
| Feb 23, 2026 | 31.40 | 32.50 | 31.40 | 32.50 | 32.50 | 3.50% | 1,789 |
| 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 |