Sogeclair SA (EPA:ALSOG)
France · Delayed Price · Currency is EUR 27.70
-1.50 (-5.14%)
Oct 22, 2026, 5:23 PM CEST
Sogeclair Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 29.20 | 29.20 | 27.20 | 27.70 | 27.70 | -5.14% | 578 |
| Oct 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 27 |
| Oct 20, 2026 | 29.20 | 29.20 | 28.20 | 29.20 | 29.20 | - | 165 |
| Oct 19, 2026 | 30.40 | 30.40 | 28.90 | 29.20 | 29.20 | -3.95% | 2,575 |
| Oct 16, 2026 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | 2.01% | 1,182 |
| Oct 15, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - | 96 |
| Oct 14, 2026 | 30.30 | 30.30 | 29.80 | 29.80 | 29.80 | -1.65% | 109 |
| Oct 13, 2026 | 30.00 | 30.30 | 29.80 | 30.30 | 30.30 | 1.00% | 434 |
| Oct 12, 2026 | 30.80 | 30.80 | 29.60 | 30.00 | 30.00 | -3.23% | 3,349 |
| Oct 9, 2026 | 30.00 | 31.00 | 29.80 | 31.00 | 31.00 | 2.31% | 862 |
| Oct 8, 2026 | 30.40 | 30.40 | 30.00 | 30.30 | 30.30 | -0.33% | 138 |
| Oct 7, 2026 | 30.20 | 30.50 | 29.80 | 30.40 | 30.40 | 0.66% | 387 |
| Oct 6, 2026 | 30.40 | 30.40 | 29.40 | 30.20 | 30.20 | -0.66% | 798 |
| Oct 5, 2026 | 30.80 | 30.80 | 29.70 | 30.40 | 30.40 | -0.65% | 467 |
| Oct 2, 2026 | 31.50 | 31.50 | 30.60 | 30.60 | 30.60 | -2.86% | 221 |
| Oct 1, 2026 | 31.20 | 31.50 | 30.80 | 31.50 | 31.50 | 1.61% | 2,293 |
| Sep 30, 2026 | 31.60 | 31.60 | 30.80 | 31.00 | 31.00 | -1.27% | 1,157 |
| Sep 29, 2026 | 31.40 | 31.60 | 31.30 | 31.40 | 31.40 | - | 501 |
| Sep 28, 2026 | 31.40 | 31.40 | 31.20 | 31.40 | 31.40 | - | 3,399 |
| Sep 25, 2026 | 31.40 | 31.40 | 31.00 | 31.40 | 31.40 | 0.64% | 319 |
| Sep 24, 2026 | 31.20 | 31.20 | 30.30 | 31.20 | 31.20 | - | 1,034 |
| Sep 23, 2026 | 30.50 | 31.20 | 30.50 | 31.20 | 31.20 | 2.30% | 650 |
| Sep 22, 2026 | 30.10 | 30.50 | 29.90 | 30.50 | 30.50 | 1.33% | 142 |
| Sep 21, 2026 | 30.00 | 30.10 | 29.70 | 30.10 | 30.10 | 0.33% | 694 |
| Sep 18, 2026 | 30.20 | 30.20 | 29.30 | 30.00 | 30.00 | -0.99% | 2,101 |
| Sep 17, 2026 | 30.90 | 30.90 | 30.30 | 30.30 | 30.30 | -1.94% | 186 |
| Sep 16, 2026 | 31.70 | 31.70 | 30.90 | 30.90 | 30.90 | -1.90% | 113 |
| Sep 15, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -1.56% | 109 |
| Sep 14, 2026 | 32.40 | 32.50 | 32.00 | 32.00 | 32.00 | -1.23% | 259 |
| Sep 11, 2026 | 32.50 | 32.80 | 32.30 | 32.40 | 32.40 | -0.31% | 337 |
| Sep 10, 2026 | 32.50 | 33.00 | 32.50 | 32.50 | 32.50 | -0.91% | 280 |
| Sep 9, 2026 | 33.30 | 33.30 | 32.50 | 32.80 | 32.80 | -1.50% | 977 |
| Sep 8, 2026 | 32.90 | 33.30 | 32.90 | 33.30 | 33.30 | 0.60% | 667 |
| Sep 7, 2026 | 32.50 | 33.10 | 32.50 | 33.10 | 33.10 | 1.85% | 452 |
| Sep 4, 2026 | 33.20 | 33.20 | 31.70 | 32.50 | 32.50 | 7.26% | 1,137 |
| Sep 3, 2026 | 30.00 | 30.60 | 30.00 | 30.30 | 30.30 | 1.00% | 242 |
| Sep 2, 2026 | 29.70 | 30.00 | 29.70 | 30.00 | 30.00 | 1.69% | 170 |
| Sep 1, 2026 | 29.60 | 30.00 | 29.30 | 29.50 | 29.50 | - | 722 |
| Aug 31, 2026 | 30.10 | 30.10 | 29.50 | 29.50 | 29.50 | -2.64% | 628 |
| Aug 28, 2026 | 30.20 | 30.30 | 30.10 | 30.30 | 30.30 | 0.66% | 211 |
| Aug 27, 2026 | 30.50 | 30.50 | 30.10 | 30.10 | 30.10 | -0.99% | 327 |
| Aug 26, 2026 | 30.20 | 30.40 | 30.10 | 30.40 | 30.40 | 0.66% | 850 |
| Aug 25, 2026 | 30.50 | 30.60 | 30.20 | 30.20 | 30.20 | -0.33% | 1,172 |
| Aug 24, 2026 | 31.50 | 31.70 | 30.00 | 30.30 | 30.30 | -5.90% | 1,111 |
| Aug 21, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 0.63% | 468 |
| Aug 20, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | - | 191 |
| Aug 19, 2026 | 32.20 | 32.30 | 32.00 | 32.00 | 32.00 | -0.31% | 639 |
| Aug 18, 2026 | 32.30 | 32.60 | 32.10 | 32.10 | 32.10 | -0.93% | 519 |
| Aug 17, 2026 | 33.50 | 33.50 | 32.30 | 32.40 | 32.40 | -3.28% | 511 |
| Aug 14, 2026 | 33.40 | 33.60 | 33.20 | 33.50 | 33.50 | 0.30% | 141 |