Sogeclair SA (FRA:2U0)
Germany · Delayed Price · Currency is EUR 26.40
-0.40 (-1.49%)
Last updated: Oct 24, 2025, 8:02 AM CET
Sogeclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -5.30% | 120 |
| Oct 22, 2025 | 27.40 | 28.30 | 27.40 | 28.30 | 28.30 | 2.17% | 120 |
| Oct 21, 2025 | 24.90 | 27.70 | 24.90 | 27.70 | 27.70 | 11.69% | 50 |
| Oct 20, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -4.98% | 40 |
| Oct 17, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.38% | 60 |
| Oct 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.03% | 60 |
| Oct 15, 2025 | 26.60 | 27.30 | 26.60 | 27.30 | 27.30 | 3.41% | 60 |
| Oct 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | 190 |
| Oct 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.38% | 190 |
| Oct 10, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.53% | 190 |
| Oct 9, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 2.35% | 190 |
| Oct 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -4.85% | 190 |
| Oct 7, 2025 | 25.20 | 26.80 | 25.20 | 26.80 | 26.80 | 3.88% | 190 |
| Oct 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.88% | - |
| Oct 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Oct 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.21% | - |
| Oct 1, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.98% | - |
| Sep 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Sep 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Sep 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.40% | - |
| Sep 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Sep 23, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.80% | 721 |
| Sep 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2.03% | 721 |
| Sep 19, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | 721 |
| Sep 18, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.81% | 721 |
| Sep 17, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -5.00% | 721 |
| Sep 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | 721 |
| Sep 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 5.18% | 721 |
| Sep 12, 2025 | 24.20 | 25.10 | 24.20 | 25.10 | 25.10 | 4.58% | 721 |
| Sep 11, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 6.19% | 200 |
| Sep 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | 50 |
| Sep 9, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -3.81% | 50 |
| Sep 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 50 |
| Sep 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | 50 |
| Sep 4, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.72% | 50 |
| Sep 3, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.43% | 50 |
| Sep 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.49% | 50 |
| Sep 1, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 50 |
| Aug 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 50 |
| Aug 28, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.19% | 50 |
| Aug 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.70% | 50 |
| Aug 26, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 3.19% | 200 |
| Aug 25, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.79% | 200 |
| Aug 22, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -2.69% | 200 |
| Aug 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 200 |
| Aug 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.12% | 200 |
| Aug 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 200 |
| Aug 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.11% | 200 |
| Aug 15, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.12% | 200 |