Skip to main content
Sogeclair SA (EPA:ALSOG)
France flag France · Delayed Price · Currency is EUR
30.00
0.00 (0.00%)
Mar 5, 2026, 10:10 AM CET

Sogeclair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202629.8030.2029.2030.0030.00-1,493
Mar 3, 202631.8031.8029.5030.0030.00-6.25%2,226
Mar 2, 202631.0032.0030.4032.0032.003.23%1,401
Feb 27, 202632.0032.2030.7031.0031.00-4.02%1,981
Feb 26, 202632.4032.5032.2032.3032.30-0.31%351
Feb 25, 202632.7032.7032.0032.4032.40-0.92%1,354
Feb 24, 202632.5033.0032.2032.7032.700.62%1,635
Feb 23, 202631.4032.5031.4032.5032.503.50%1,789
Feb 20, 202630.5031.4030.2031.4031.404.67%1,798
Feb 19, 202630.3030.3030.0030.0030.00-0.99%2,079
Feb 18, 202629.8030.3029.8030.3030.301.68%1,910
Feb 17, 202629.8030.2029.8029.8029.80-1,056
Feb 16, 202629.7030.0029.0029.8029.80-2,315
Feb 13, 202630.0030.0029.3029.8029.80-0.67%1,232
Feb 12, 202629.8030.0029.4030.0030.000.33%2,045
Feb 11, 202630.0030.0029.2029.9029.90-0.33%1,212
Feb 10, 202629.9030.0029.1030.0030.000.33%1,335
Feb 9, 202630.1030.3029.8029.9029.90-0.66%949
Feb 6, 202629.8030.3029.7030.1030.101.01%1,894
Feb 5, 202629.4030.0029.4029.8029.801.36%825
Feb 4, 202629.0029.4028.9029.4029.401.73%672
Feb 3, 202628.8029.3028.8028.9028.90-1,465
Feb 2, 202629.0029.0027.8028.9028.90-0.34%2,621
Jan 30, 202629.0029.0028.1029.0029.000.35%2,224
Jan 29, 202630.1030.2028.1028.9028.90-3.99%6,885
Jan 28, 202629.1030.2029.1030.1030.102.73%2,827
Jan 27, 202629.0029.3028.7029.3029.301.03%1,312
Jan 26, 202628.5029.0028.4029.0029.001.75%1,824
Jan 23, 202628.3028.5028.2028.5028.500.71%407
Jan 22, 202627.5028.3027.5028.3028.302.91%594
Jan 21, 202627.4027.6026.9027.5027.50-858
Jan 20, 202627.6027.7026.6027.5027.50-1.08%1,523
Jan 19, 202628.3028.5027.8027.8027.80-1.07%1,787
Jan 16, 202628.4028.4028.0028.1028.10-1,293
Jan 15, 202628.2028.3028.1028.1028.10-554
Jan 14, 202628.3028.3028.1028.1028.10-0.35%573
Jan 13, 202628.3028.4028.0028.2028.20-0.35%238
Jan 12, 202628.5028.5028.0028.3028.30-0.70%633
Jan 9, 202627.6028.5027.3028.5028.503.26%1,821
Jan 8, 202627.6027.9027.6027.6027.600.36%528
Jan 7, 202627.9028.0027.2027.5027.50-1.43%1,778
Jan 6, 202626.7028.0026.7027.9027.904.49%2,189
Jan 5, 202626.5026.7026.4026.7026.700.75%467
Jan 2, 202625.8026.5025.7026.5026.502.71%621
Dec 31, 202525.7025.8025.7025.8025.800.78%161
Dec 30, 202525.7025.7025.5025.6025.60-949
Dec 29, 202525.7025.7025.5025.6025.60-1,425
Dec 24, 202525.7025.7025.5025.6025.60-848
Dec 23, 202525.6025.8025.5025.6025.600.39%425
Dec 22, 202525.7025.7025.5025.5025.50-0.39%220
Dec 19, 202525.3025.6025.3025.6025.601.19%1,149
Dec 18, 202525.1025.3025.1025.3025.300.80%182
Dec 17, 202525.1025.1025.0025.1025.10-302
Dec 16, 202525.3025.4025.1025.1025.10-0.79%516
Dec 15, 202525.0025.3024.9025.3025.301.20%2,228
Dec 12, 202524.6025.0024.6025.0025.000.81%288
Dec 11, 202524.8025.0024.6024.8024.80-347
Dec 10, 202525.0025.3024.8024.8024.80-1.98%867
Dec 9, 202525.3025.4025.0025.3025.30-773
Dec 8, 202525.3025.3024.9025.3025.30-228
Dec 5, 202525.3025.3025.2025.3025.30-361
Dec 4, 202525.4025.4025.3025.3025.30-0.39%107
Dec 3, 202524.8025.4024.8025.4025.402.42%784
Dec 2, 202524.9024.9024.8024.8024.80-0.40%178
Dec 1, 202524.7024.9024.7024.9024.900.81%362
Nov 28, 202524.6024.7024.5024.7024.700.41%418
Nov 27, 202524.7024.7024.4024.6024.60-0.40%778
Nov 26, 202525.0025.0024.7024.7024.70-1.20%1,026
Nov 25, 202525.0025.0024.7025.0025.000.40%842
Nov 24, 202525.0025.0024.7024.9024.90-0.40%949
Nov 21, 202524.8025.0024.8025.0025.000.81%463
Nov 20, 202524.7024.9024.7024.8024.800.40%242
Nov 19, 202525.2025.3024.7024.7024.70-1.98%1,789
Nov 18, 202525.4025.5025.2025.2025.20-0.79%197
Nov 17, 202525.2025.5025.2025.4025.400.79%1,940
Nov 14, 202525.3025.3025.2025.2025.20-0.40%113
Nov 13, 202525.3025.4025.3025.3025.30-0.39%330
Nov 12, 202525.3025.4025.3025.4025.400.40%160
Nov 11, 202525.3025.4025.3025.3025.30-36
Nov 10, 202525.6025.6025.3025.3025.30-0.78%386
Nov 7, 202525.9025.9025.5025.5025.50-1.54%428
Nov 6, 202526.2026.2025.8025.9025.90-1.15%189
Nov 5, 202525.6026.2025.6026.2026.202.34%741
Nov 4, 202525.1025.6025.1025.6025.601.99%518
Nov 3, 202525.3025.3025.0025.1025.10-0.79%2,739
Oct 31, 202525.5025.5025.1025.3025.30-0.78%650
Oct 30, 202526.2026.2025.1025.5025.50-2.67%2,929
Oct 29, 202526.3026.3025.8026.2026.20-0.38%1,021
Oct 28, 202527.1027.3025.7026.3026.30-2.95%7,079
Oct 27, 202527.2027.7027.0027.1027.100.37%1,858
Oct 24, 202526.8027.0026.6027.0027.000.75%669
Oct 23, 202527.2027.2026.5026.8026.80-1.47%669
Oct 22, 202527.9028.0027.2027.2027.20-2.51%3,079
Oct 21, 202525.4028.0025.4027.9027.909.84%3,974
Oct 20, 202525.5025.6025.1025.4025.40-1,078
Oct 17, 202526.6026.6025.1025.4025.40-4.51%2,608
Oct 16, 202526.8026.8026.6026.6026.60-0.75%52
Oct 15, 202526.7027.0026.6026.8026.800.37%390
Oct 14, 202527.1027.1026.6026.7026.70-1.48%676
Oct 13, 202526.8027.1026.8027.1027.101.12%793