Sogeclair SA (FRA:2U0)
Germany · Delayed Price · Currency is EUR 27.30
+0.10 (0.37%)
At close: Jan 9, 2026
Sogeclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.37% | - |
| Jan 8, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jan 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.82% | - |
| Jan 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.38% | - |
| Jan 5, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 2.76% | - |
| Jan 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Dec 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Dec 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.40% | - |
| Dec 23, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Dec 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.62% | - |
| Dec 19, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | - |
| Dec 18, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.80% | - |
| Dec 17, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | - |
| Dec 16, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Dec 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | - |
| Dec 12, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.41% | - |
| Dec 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.01% | - |
| Dec 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | - |
| Dec 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Dec 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Dec 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Dec 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.22% | - |
| Dec 3, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Dec 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.24% | - |
| Dec 1, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% | - |
| Nov 28, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.41% | - |
| Nov 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.41% | - |
| Nov 24, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.82% | - |
| Nov 21, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.82% | - |
| Nov 20, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.61% | - |
| Nov 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | - |
| Nov 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | - |
| Nov 17, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Nov 14, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | - |
| Nov 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | 50 |
| Nov 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.40% | - |
| Nov 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.18% | - |
| Nov 7, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% | - |
| Nov 6, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | 50 |
| Nov 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Nov 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Nov 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | - |
| Oct 31, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -3.49% | - |
| Oct 30, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Oct 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.76% | - |
| Oct 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Oct 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |