Sogeclair SA (FRA:2U0)
Germany · Delayed Price · Currency is EUR 24.30
-0.10 (-0.41%)
At close: Nov 28, 2025
Sogeclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Oct 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -5.30% | - |
| 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% | - |
| Oct 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.03% | - |
| 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% | - |
| Oct 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.38% | - |
| Oct 10, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.53% | - |
| Oct 9, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 2.35% | - |
| Oct 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -4.85% | - |
| 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% | - |
| Sep 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2.03% | - |