Sogeclair SA (FRA:2U0)
Germany · Delayed Price · Currency is EUR 22.70
-0.90 (-3.81%)
At close: Sep 9, 2025
Sogeclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | - | -3.81% | 50 |
| Sep 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | - | 50 |
| Sep 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | -0.42% | 50 |
| Sep 4, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | - | 1.72% | 50 |
| Sep 3, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | - | -0.43% | 50 |
| Sep 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | -4.49% | 50 |
| Sep 1, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | -2.00% | 50 |
| Aug 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 0.40% | 50 |
| Aug 28, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | - | -1.19% | 50 |
| Aug 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | -2.70% | 50 |
| Aug 26, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | 3.19% | - |
| Aug 25, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | -0.79% | - |
| Aug 22, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | - | -2.69% | 200 |
| Aug 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -1.89% | 200 |
| Aug 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | -1.12% | 200 |
| Aug 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | - | 200 |
| Aug 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | -1.11% | 200 |
| Aug 15, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | - | 1.12% | 200 |
| Aug 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | -0.74% | - |
| Aug 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | 200 |
| Aug 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | 200 |
| Aug 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -0.37% | 200 |
| Aug 8, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | - | 2.65% | 200 |
| Aug 7, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | - | -2.22% | 200 |
| Aug 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1.12% | 50 |
| Aug 5, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | - | 2.69% | 50 |
| Aug 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -1.52% | 50 |
| Aug 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 0.76% | 50 |
| Jul 31, 2025 | 27.30 | 27.30 | 26.20 | 26.20 | - | -4.38% | 50 |
| Jul 30, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | -2.84% | 157 |
| Jul 29, 2025 | 27.50 | 28.20 | 27.50 | 28.20 | - | 2.17% | 157 |
| Jul 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | 100 |
| Jul 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | 100 |
| Jul 24, 2025 | 27.90 | 27.90 | 27.60 | 27.60 | - | -2.47% | 100 |
| Jul 23, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | - | -1.05% | 200 |
| Jul 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 2.14% | - |
| Jul 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -2.10% | 200 |
| Jul 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -2.72% | 200 |
| Jul 17, 2025 | 28.70 | 29.40 | 28.70 | 29.40 | - | 2.44% | 200 |
| Jul 16, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | - | - | 135 |
| Jul 15, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | - | 3.99% | 135 |
| Jul 14, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | 0.73% | 135 |
| Jul 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | 0.37% | 135 |
| Jul 10, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | - | -0.73% | 135 |
| Jul 9, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | -2.48% | - |
| Jul 8, 2025 | 27.40 | 28.20 | 27.40 | 28.20 | - | 1.08% | 135 |
| Jul 7, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | - | 2.20% | 25 |
| Jul 4, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | - | -3.87% | 25 |
| Jul 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -2.74% | 25 |
| Jul 2, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | - | 1.39% | 25 |