Sogeclair SA (FRA:2U0)
Germany · Delayed Price · Currency is EUR 26.40
+0.20 (0.76%)
At close: Aug 1, 2025, 10:00 PM CET
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 0.76% | - |
| 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 |
| Jul 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | 5.11% | - |
| Jun 30, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | -1.08% | - |
| Jun 27, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | - | 0.36% | 103 |
| Jun 26, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -3.83% | - |
| Jun 25, 2025 | 26.50 | 28.70 | 26.50 | 28.70 | - | 7.49% | 103 |
| Jun 24, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | - | -0.37% | - |
| Jun 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | 4.69% | 25 |
| Jun 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -1.16% | 25 |
| Jun 19, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | -1.15% | - |
| Jun 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | -1.13% | - |
| Jun 17, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | 3.92% | 25 |
| Jun 16, 2025 | 24.30 | 25.50 | 24.30 | 25.50 | - | 5.81% | 25 |
| Jun 13, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | -2.03% | 30 |
| Jun 12, 2025 | 25.40 | 25.40 | 24.60 | 24.60 | - | -3.91% | 85 |
| Jun 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -3.03% | - |
| Jun 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 6.02% | 30 |
| Jun 9, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | - | 0.40% | - |
| Jun 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | -3.88% | 30 |
| Jun 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 8.40% | 30 |
| Jun 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 1.28% | - |
| Jun 3, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | -0.84% | 20 |
| Jun 2, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | - | - | 20 |
| May 30, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | - | 0.42% | 20 |
| May 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | -2.88% | - |
| May 28, 2025 | 23.10 | 24.30 | 23.10 | 24.30 | - | 8.48% | 20 |
| May 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | 0.45% | - |
| May 26, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | 1.36% | - |