Sogeclair SA (FRA:2U0)
Germany · Delayed Price · Currency is EUR 32.60
-0.80 (-2.40%)
At close: Mar 27, 2026
FRA:2U0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Mar 26, 2026 | 32.20 | 33.40 | 32.20 | 33.40 | 33.40 | 1.21% | 10 |
| Mar 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.07% | - |
| Mar 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -7.53% | - |
| Mar 23, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Mar 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Mar 19, 2026 | 36.20 | 37.80 | 36.20 | 37.80 | 37.80 | 8.00% | 10 |
| Mar 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.64% | - |
| Mar 17, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -2.01% | - |
| Mar 16, 2026 | 33.50 | 34.80 | 33.50 | 34.80 | 34.80 | 9.43% | 15 |
| Mar 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.95% | - |
| Mar 12, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2.27% | - |
| Mar 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Mar 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% | - |
| Mar 9, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.61% | - |
| Mar 6, 2026 | 30.10 | 31.00 | 30.10 | 31.00 | 31.00 | 4.38% | 15 |
| Mar 5, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.34% | - |
| Mar 4, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -5.13% | - |
| Mar 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3.65% | - |
| Mar 2, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -5.94% | - |
| Feb 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Feb 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.54% | - |
| Feb 25, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.25% | - |
| Feb 24, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | - |
| Feb 23, 2026 | 30.50 | 32.10 | 30.50 | 32.10 | 32.10 | 7.72% | 10 |
| Feb 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.34% | - |
| Feb 19, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.34% | - |
| Feb 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Feb 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.34% | - |
| Feb 16, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.32% | - |
| Feb 13, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 2.37% | 10 |
| Feb 12, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.34% | - |
| Feb 11, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Feb 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 148 |
| Feb 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.58% | - |
| Feb 6, 2026 | 29.50 | 30.70 | 29.50 | 30.70 | 30.70 | 6.23% | 10 |
| Feb 5, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.70% | - |
| Feb 4, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.35% | - |
| Feb 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Feb 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.35% | - |
| Jan 30, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -4.04% | - |
| Jan 29, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 3.12% | - |
| Jan 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.05% | - |
| Jan 27, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -3.06% | - |
| Jan 26, 2026 | 28.00 | 29.40 | 28.00 | 29.40 | 29.40 | 5.76% | 30 |
| Jan 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Jan 22, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Jan 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Jan 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Jan 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |