Sogeclair SA (LON:0OQ2)
London · Delayed Price · Currency is GBP · Price in EUR 26.30
+0.70 (2.73%)
At close: Oct 29, 2025
Sogeclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.04% | 1 |
| Oct 29, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2.73% | - |
| Oct 28, 2025 | 27.20 | 27.20 | 25.60 | 25.60 | 25.60 | -5.54% | 1 |
| Oct 27, 2025 | 26.90 | 27.10 | 26.90 | 27.10 | 27.10 | 0.37% | 2 |
| Oct 24, 2025 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | 0.37% | 2 |
| Oct 23, 2025 | 27.00 | 27.10 | 26.90 | 26.90 | 26.90 | -1.82% | 171 |
| Oct 22, 2025 | 27.80 | 28.00 | 27.40 | 27.40 | 27.40 | -1.79% | 1 |
| Oct 21, 2025 | 25.40 | 28.00 | 25.30 | 27.90 | 27.90 | 10.71% | 120 |
| Oct 20, 2025 | 25.50 | 25.60 | 25.20 | 25.20 | 25.20 | 0.40% | 13 |
| Oct 17, 2025 | 26.60 | 26.60 | 25.10 | 25.10 | 25.10 | -7.04% | 2 |
| Oct 16, 2025 | 26.70 | 27.00 | 26.70 | 27.00 | 27.00 | 0.75% | 4 |
| Oct 15, 2025 | 26.70 | 26.80 | 26.70 | 26.80 | 26.80 | -0.37% | 1 |
| Oct 14, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.37% | 3 |
| Oct 13, 2025 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | 0.37% | 87 |
| Oct 10, 2025 | 26.90 | 26.90 | 26.80 | 26.90 | 26.90 | 0.37% | 1 |
| Oct 9, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.37% | 2 |
| Oct 8, 2025 | 26.00 | 26.70 | 26.00 | 26.70 | 26.70 | 2.69% | 16 |
| Oct 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | - |
| Oct 6, 2025 | 26.80 | 26.80 | 25.50 | 25.50 | 25.50 | -1.92% | 14 |
| Oct 3, 2025 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 4.42% | 2 |
| Oct 2, 2025 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | 0.81% | 3 |
| Oct 1, 2025 | 25.00 | 25.00 | 24.60 | 24.70 | 24.70 | -3.89% | 7 |
| Sep 30, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.39% | - |
| Sep 29, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | - | 1 |
| Sep 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 25, 2025 | 25.70 | 25.80 | 25.60 | 25.60 | 25.60 | - | 13 |
| Sep 22, 2025 | 25.90 | 25.90 | 25.60 | 25.60 | 25.60 | 2.81% | 3 |
| Sep 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Sep 18, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| 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% | - |