Sogeclair SA (LON:0OQ2)
London · Delayed Price · Currency is GBP · Price in EUR 26.40
+1.20 (4.76%)
At close: Sep 15, 2025
Sogeclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -5.68% | 11 |
| Sep 15, 2025 | 27.00 | 27.00 | 26.30 | 26.40 | 26.40 | 4.76% | - |
| Sep 12, 2025 | 24.70 | 25.20 | 24.70 | 25.20 | 25.20 | 5.44% | 1 |
| Sep 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.58% | 23 |
| Sep 10, 2025 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | 0.43% | - |
| Sep 8, 2025 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -3.33% | 3 |
| Sep 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.23% | - |
| Sep 4, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | 0.41% | 3 |
| Sep 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.11% | - |
| Sep 2, 2025 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -0.42% | 3 |
| Sep 1, 2025 | 25.00 | 25.00 | 23.10 | 23.80 | 23.80 | -4.80% | 113 |
| Aug 29, 2025 | 25.40 | 25.50 | 25.00 | 25.00 | 25.00 | -1.96% | 3 |
| Aug 28, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.39% | 21 |
| Aug 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.17% | - |
| Aug 25, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.39% | - |
| Aug 22, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -1.92% | 1 |
| Aug 21, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.38% | - |
| Aug 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.76% | 21 |
| Aug 18, 2025 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | 0.74% | 41 |
| Aug 15, 2025 | 27.60 | 27.60 | 27.10 | 27.10 | 27.10 | -0.73% | 1 |
| Aug 14, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.36% | - |
| Aug 13, 2025 | 27.40 | 27.50 | 27.20 | 27.40 | 27.40 | -0.36% | 43 |
| Aug 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 11 |
| Aug 11, 2025 | 27.40 | 27.50 | 27.20 | 27.50 | 27.50 | - | 3 |
| Aug 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.36% | - |
| Aug 7, 2025 | 26.63 | 27.40 | 26.50 | 27.40 | 27.40 | 1.11% | 335 |
| Aug 6, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.37% | - |
| Aug 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.55% | - |
| Aug 4, 2025 | 26.70 | 27.35 | 26.70 | 27.35 | 27.35 | 5.60% | 44 |
| Aug 1, 2025 | 26.90 | 26.90 | 25.90 | 25.90 | 25.90 | -5.47% | 62 |
| Jul 31, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -0.36% | 2 |
| Jul 29, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -1.08% | - |
| Jul 28, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | 1 |
| Jul 25, 2025 | 28.20 | 28.20 | 27.90 | 28.00 | 28.00 | 0.72% | 31 |
| Jul 23, 2025 | 28.60 | 28.60 | 27.80 | 27.80 | 27.80 | -3.14% | 10 |
| Jul 22, 2025 | 29.10 | 29.10 | 28.60 | 28.70 | 28.70 | -1.71% | 7 |
| Jul 21, 2025 | 29.10 | 29.20 | 28.60 | 29.20 | 29.20 | 2.46% | 363 |
| Jul 18, 2025 | 29.00 | 29.00 | 27.72 | 28.50 | 28.50 | -2.06% | 754 |
| Jul 17, 2025 | 28.90 | 29.10 | 28.90 | 29.10 | 29.10 | - | 11 |
| Jul 16, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | - |
| Jul 15, 2025 | 28.90 | 29.20 | 28.80 | 29.00 | 29.00 | -0.68% | 496 |
| Jul 14, 2025 | 28.10 | 29.20 | 28.10 | 29.20 | 29.20 | 5.80% | - |
| Jul 11, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.08% | 1 |
| Jul 10, 2025 | 27.60 | 28.00 | 27.60 | 27.90 | 27.90 | 0.36% | 2 |
| Jul 9, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | -0.71% | - |
| Jul 8, 2025 | 27.90 | 28.00 | 27.40 | 28.00 | 28.00 | 0.36% | 34 |
| Jul 7, 2025 | 28.30 | 28.40 | 27.61 | 27.90 | 27.90 | -1.76% | 244 |
| Jul 4, 2025 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | -1.39% | 7 |
| Jul 3, 2025 | 28.20 | 28.80 | 27.90 | 28.80 | 28.80 | -0.35% | 8 |
| Jul 2, 2025 | 28.80 | 29.00 | 28.80 | 28.90 | 28.90 | -0.69% | 19 |