Sogeclair SA (FRA:2U0)
Germany · Delayed Price · Currency is EUR 34.00
-4.10 (-10.76%)
At close: Apr 24, 2026
FRA:2U0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 36.60 | 36.60 | 34.00 | 34.00 | 34.00 | -10.76% | 30 |
| Apr 23, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -2.06% | - |
| Apr 22, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -2.51% | - |
| Apr 21, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.25% | - |
| Apr 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.21% | - |
| Apr 17, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.49% | - |
| Apr 16, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.25% | - |
| Apr 15, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.69% | 200 |
| Apr 14, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.48% | - |
| Apr 13, 2026 | 41.20 | 41.30 | 41.20 | 41.30 | 41.30 | -1.90% | 190 |
| Apr 10, 2026 | 41.60 | 42.10 | 41.60 | 42.10 | 42.10 | 5.25% | 10 |
| Apr 9, 2026 | 37.10 | 40.00 | 37.10 | 40.00 | 40.00 | 10.19% | 40 |
| Apr 8, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 3.42% | - |
| Apr 7, 2026 | 33.50 | 35.10 | 33.50 | 35.10 | 35.10 | 4.46% | 40 |
| Apr 2, 2026 | 31.30 | 33.60 | 31.30 | 33.60 | 33.60 | 2.75% | 108 |
| Apr 1, 2026 | 31.60 | 32.70 | 31.60 | 32.70 | 32.70 | 5.48% | 200 |
| Mar 31, 2026 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -2.21% | 100 |
| Mar 30, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -2.76% | - |
| 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% | - |