Sogeclair SA (FRA:2U0)
Germany · Delayed Price · Currency is EUR 26.90
-1.70 (-5.94%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:2U0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -5.94% | 100 |
| Oct 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.35% | - |
| Oct 21, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.35% | - |
| Oct 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.35% | - |
| Oct 19, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.01% | - |
| Oct 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.67% | - |
| Oct 14, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.36% | - |
| Oct 13, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -3.28% | - |
| Oct 12, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.67% | - |
| Oct 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Oct 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.31% | - |
| Oct 6, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.30% | - |
| Oct 5, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.65% | - |
| Oct 2, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Oct 1, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.96% | - |
| Sep 30, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.32% | - |
| Sep 29, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Sep 28, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.32% | - |
| Sep 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Sep 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Sep 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.68% | - |
| Sep 22, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.34% | - |
| Sep 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Sep 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.91% | - |
| Sep 17, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.96% | - |
| Sep 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.19% | - |
| Sep 15, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -1.24% | - |
| Sep 14, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 11, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.62% | - |
| Sep 10, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.61% | - |
| Sep 9, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.31% | - |
| Sep 8, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Sep 7, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 5.30% | - |
| Sep 4, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Sep 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.02% | - |
| Sep 2, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.69% | - |
| Sep 1, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -2.35% | - |
| Aug 31, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.00% | - |
| Aug 28, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.67% | - |
| Aug 27, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Aug 26, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.66% | - |
| Aug 25, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -5.05% | - |
| Aug 24, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | - |
| Aug 21, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.31% | - |
| Aug 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.31% | - |
| Aug 19, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -1.85% | - |
| Aug 18, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.52% | - |
| Aug 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.30% | - |