Skip to main content
Sogeclair SA (EPA:ALSOG)
France flag France · Delayed Price · Currency is EUR
25.30
0.00 (0.00%)
At close: Dec 5, 2025

Sogeclair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202526.9026.9026.8026.8026.80-0.37%954
Oct 9, 202526.7026.9026.7026.9026.900.75%861
Oct 8, 202526.0026.8026.0026.7026.702.69%822
Oct 7, 202525.9026.8025.8026.0026.000.39%1,112
Oct 6, 202526.8026.8025.4025.9025.90-1.52%3,245
Oct 3, 202525.4026.9025.4026.3026.305.20%1,411
Oct 2, 202524.4025.0024.4025.0025.000.81%2,553
Oct 1, 202525.0025.0024.6024.8024.80-0.80%811
Sep 30, 202525.6025.7024.8025.0025.00-2.34%903
Sep 29, 202525.5025.6025.5025.6025.600.39%264
Sep 26, 202525.6025.6025.5025.5025.50-0.39%472
Sep 25, 202525.6025.8025.6025.6025.60-347
Sep 24, 202525.6025.9025.6025.6025.60-661
Sep 23, 202525.6025.7025.5025.6025.60-0.39%450
Sep 22, 202525.9025.9025.5025.7025.70-0.77%446
Sep 19, 202524.8025.9024.8025.9025.904.44%409
Sep 18, 202524.9025.1024.5024.8024.80-0.40%1,326
Sep 17, 202525.0025.1024.7024.9024.90-0.80%745
Sep 16, 202526.4026.8024.4025.1025.10-4.92%3,035
Sep 15, 202527.5027.5026.1026.4026.40-1.86%1,416
Sep 12, 202524.7026.9024.6026.9026.909.35%2,362
Sep 11, 202523.9024.6023.8024.6024.602.50%5,385
Sep 10, 202523.2024.0023.1024.0024.003.90%1,422
Sep 9, 202523.2023.2022.8023.1023.10-0.43%1,378
Sep 8, 202524.0024.0023.1023.2023.20-3.33%1,619
Sep 5, 202524.0024.0023.8024.0024.00-89
Sep 4, 202524.3024.3023.8024.0024.00-0.83%345
Sep 3, 202523.8024.2023.6024.2024.202.11%365
Sep 2, 202523.9024.0023.6023.7023.70-0.84%398
Sep 1, 202525.0025.0023.1023.9023.90-4.40%2,819
Aug 29, 202525.5025.5024.7025.0025.00-1.96%1,183
Aug 28, 202525.5025.5025.2025.5025.50-223
Aug 27, 202525.7025.7025.1025.5025.50-0.78%1,011
Aug 26, 202526.5026.5025.4025.7025.70-4.81%2,141
Aug 25, 202525.7027.0025.4027.0027.005.06%1,392
Aug 22, 202525.8025.8025.4025.7025.70-0.39%898
Aug 21, 202526.3026.3025.8025.8025.80-1.90%1,139
Aug 20, 202527.0027.0025.9026.3026.30-2.59%1,623
Aug 19, 202527.3027.3026.8027.0027.00-1.10%561
Aug 18, 202527.0027.3027.0027.3027.30-527
Aug 15, 202527.5027.5027.1027.3027.30-0.73%286
Aug 14, 202527.3027.8027.0027.5027.501.10%1,200
Aug 13, 202527.4027.5027.2027.2027.20-0.73%268
Aug 12, 202527.5027.5027.3027.4027.40-0.36%121
Aug 11, 202527.5027.5027.2027.5027.50-341
Aug 8, 202527.5027.5027.2027.5027.50-544
Aug 7, 202527.1027.5026.5027.5027.501.48%910
Aug 6, 202527.0027.1026.7027.1027.10-1.09%873
Aug 5, 202527.2027.4027.2027.4027.400.74%404
Aug 4, 202526.7027.4026.5027.2027.201.87%855
Aug 1, 202527.0027.0025.8026.7026.700.75%1,969
Jul 31, 202527.8027.8026.5026.5026.50-4.68%1,066
Jul 30, 202527.8027.8027.5027.8027.80-823
Jul 29, 202527.5028.0027.5027.8027.80-1,056
Jul 28, 202528.0028.0027.8027.8027.80-0.71%454
Jul 25, 202528.2028.2027.7028.0028.00-0.36%955
Jul 24, 202528.0028.1027.5028.1028.100.36%2,519
Jul 23, 202528.6028.7027.9028.0028.00-2.10%737
Jul 22, 202529.0029.0028.4028.6028.60-1.38%1,158
Jul 21, 202529.1029.2028.6029.0029.001.75%3,061