Sogeclair SA (LON:0OQ2)
London · Delayed Price · Currency is GBP · Price in EUR 25.60
+0.10 (0.39%)
Dec 29, 2025, 8:00 AM BST
Sogeclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 11, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.94% | 1 |
| Nov 7, 2025 | 25.90 | 25.90 | 25.80 | 25.80 | 25.80 | -1.53% | 4 |
| Nov 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.95% | - |
| Nov 5, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.58% | 3 |
| Nov 4, 2025 | 25.30 | 25.60 | 25.30 | 25.30 | 25.30 | 0.80% | 2 |
| Nov 3, 2025 | 25.20 | 25.30 | 25.10 | 25.10 | 25.10 | -1.95% | 40 |
| Oct 31, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.39% | 1 |
| 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 |