Sogeclair SA (LON:0OQ2)
London · Delayed Price · Currency is GBP · Price in EUR 29.70
-0.30 (-1.00%)
At close: Feb 12, 2026
Sogeclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 29.80 | 29.80 | 29.70 | 29.70 | 29.70 | -1.00% | 11 |
| Feb 11, 2026 | 30.00 | 30.00 | 29.60 | 30.00 | 30.00 | 2.74% | 1 |
| Feb 10, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -3.31% | 1 |
| Feb 9, 2026 | 30.10 | 30.20 | 29.80 | 30.20 | 30.20 | 0.33% | 248 |
| Feb 6, 2026 | 29.90 | 30.10 | 29.80 | 30.10 | 30.10 | 2.03% | 6 |
| Feb 5, 2026 | 29.30 | 29.50 | 29.30 | 29.50 | 29.50 | 1.72% | - |
| Feb 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 3, 2026 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 0.69% | 3 |
| Feb 2, 2026 | 29.00 | 29.00 | 27.90 | 28.80 | 28.80 | - | 74 |
| Jan 30, 2026 | 29.00 | 29.00 | 28.60 | 28.80 | 28.80 | -0.35% | 7 |
| Jan 29, 2026 | 29.20 | 29.20 | 28.70 | 28.90 | 28.90 | -4.30% | 43 |
| Jan 28, 2026 | 29.10 | 30.20 | 29.10 | 30.20 | 30.20 | 4.14% | 37 |
| Jan 27, 2026 | 29.10 | 29.10 | 28.70 | 29.00 | 29.00 | 0.35% | 225 |
| Jan 26, 2026 | 28.50 | 28.90 | 28.40 | 28.90 | 28.90 | 1.76% | 50 |
| Jan 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | 1 |
| Jan 22, 2026 | 27.60 | 27.80 | 27.40 | 27.80 | 27.80 | 0.72% | 8 |
| Jan 21, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 0.73% | - |
| Jan 20, 2026 | 27.70 | 27.70 | 27.40 | 27.40 | 27.40 | -3.18% | 5 |
| Jan 19, 2026 | 28.00 | 28.40 | 28.00 | 28.30 | 28.30 | - | - |
| Jan 16, 2026 | 28.40 | 28.40 | 28.30 | 28.30 | 28.30 | - | 1 |
| Jan 15, 2026 | 28.10 | 28.30 | 28.10 | 28.30 | 28.30 | - | 1 |
| Jan 14, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.35% | - |
| Jan 13, 2026 | 28.30 | 28.40 | 28.30 | 28.40 | 28.40 | 0.35% | 47 |
| Jan 12, 2026 | 28.20 | 28.30 | 28.10 | 28.30 | 28.30 | 1.07% | 6 |
| Jan 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2 |
| Jan 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.87% | 2 |
| Jan 6, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | - |
| Jan 5, 2026 | 26.50 | 26.70 | 26.50 | 26.70 | 26.70 | 3.49% | 201 |
| Jan 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 47 |
| Dec 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | - |
| Dec 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.39% | 14 |
| Dec 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 3 |
| Dec 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Dec 12, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | - | 3 |
| Dec 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.19% | - |
| Dec 8, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Dec 5, 2025 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | 1.20% | 1 |
| Dec 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 13 |
| Dec 1, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 0.40% | 9 |
| Nov 28, 2025 | 24.70 | 24.70 | 24.50 | 24.70 | 24.70 | -0.80% | 18 |
| Nov 27, 2025 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 0.81% | 1 |
| Nov 25, 2025 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | - | 3 |
| Nov 24, 2025 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | -1.20% | 25 |
| Nov 21, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 1 |
| Nov 20, 2025 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | -0.80% | 22 |
| Nov 19, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | -1.57% | 18 |
| Nov 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 17, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | - | 1 |
| Nov 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 1 |
| Nov 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.40% | - |