Sogeclair SA (EPA:ALSOG)
France
· Delayed Price · Currency is EUR 33.60
-0.20 (-0.59%)
Apr 28, 2026, 5:35 PM CET
Sogeclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.00 | 34.00 | 33.30 | 33.30 | - | -1.48% | 1,176 |
| Apr 27, 2026 | 34.10 | 34.10 | 33.60 | 33.80 | 33.80 | -1.46% | 775 |
| Apr 24, 2026 | 35.60 | 35.60 | 33.10 | 34.30 | 34.30 | -3.38% | 5,496 |
| Apr 23, 2026 | 38.70 | 38.70 | 35.50 | 35.50 | 35.50 | -8.27% | 2,965 |
| Apr 22, 2026 | 39.10 | 39.10 | 38.10 | 38.70 | 38.70 | -1.02% | 503 |
| Apr 21, 2026 | 40.20 | 40.20 | 39.00 | 39.10 | 39.10 | -3.22% | 733 |
| Apr 20, 2026 | 40.40 | 40.40 | 40.00 | 40.40 | 40.40 | -0.25% | 107 |
| Apr 17, 2026 | 41.10 | 41.10 | 40.00 | 40.50 | 40.50 | -1.70% | 1,411 |
| Apr 16, 2026 | 41.20 | 41.30 | 41.00 | 41.20 | 41.20 | 0.24% | 839 |
| Apr 15, 2026 | 41.70 | 41.70 | 41.10 | 41.10 | 41.10 | -0.96% | 807 |
| Apr 14, 2026 | 41.90 | 41.90 | 40.60 | 41.50 | 41.50 | -1.19% | 1,240 |
| Apr 13, 2026 | 41.50 | 42.00 | 40.00 | 42.00 | 42.00 | - | 3,763 |
| Apr 10, 2026 | 40.50 | 42.00 | 39.80 | 42.00 | 42.00 | 3.96% | 4,140 |
| Apr 9, 2026 | 37.60 | 40.40 | 37.20 | 40.40 | 40.40 | 6.60% | 4,001 |
| Apr 8, 2026 | 35.50 | 37.90 | 35.00 | 37.90 | 37.90 | 7.67% | 2,573 |
| Apr 7, 2026 | 31.40 | 35.20 | 31.40 | 35.20 | 35.20 | 4.45% | 3,312 |
| Apr 2, 2026 | 32.20 | 34.30 | 32.10 | 33.70 | 33.70 | 4.98% | 1,084 |
| Apr 1, 2026 | 31.80 | 32.60 | 31.80 | 32.10 | 32.10 | 0.94% | 736 |
| Mar 31, 2026 | 31.60 | 31.80 | 31.10 | 31.80 | 31.80 | -1.24% | 384 |
| Mar 30, 2026 | 31.10 | 32.40 | 30.50 | 32.20 | 32.20 | 0.31% | 1,562 |
| Mar 27, 2026 | 32.80 | 33.00 | 32.10 | 32.10 | 32.10 | -2.73% | 899 |
| Mar 26, 2026 | 32.30 | 33.10 | 32.30 | 33.00 | 33.00 | 0.30% | 1,404 |
| Mar 25, 2026 | 33.30 | 33.30 | 32.50 | 32.90 | 32.90 | -1.50% | 394 |
| Mar 24, 2026 | 35.00 | 35.00 | 31.90 | 33.40 | 33.40 | -4.57% | 3,085 |
| Mar 23, 2026 | 37.00 | 37.00 | 33.50 | 35.00 | 35.00 | -7.65% | 4,838 |
| Mar 20, 2026 | 38.00 | 38.00 | 37.10 | 37.90 | 37.90 | -0.26% | 2,405 |
| Mar 19, 2026 | 37.00 | 38.00 | 36.50 | 38.00 | 38.00 | 2.70% | 1,985 |
| Mar 18, 2026 | 35.40 | 37.00 | 34.90 | 37.00 | 37.00 | 4.82% | 3,239 |
| Mar 17, 2026 | 34.80 | 35.30 | 34.70 | 35.30 | 35.30 | 1.73% | 1,128 |
| Mar 16, 2026 | 34.30 | 34.70 | 34.00 | 34.70 | 34.70 | 3.27% | 2,282 |
| Mar 13, 2026 | 32.40 | 34.20 | 32.40 | 33.60 | 33.60 | 3.70% | 2,406 |
| Mar 12, 2026 | 31.80 | 32.40 | 31.80 | 32.40 | 32.40 | 1.89% | 626 |
| Mar 11, 2026 | 31.60 | 32.10 | 31.20 | 31.80 | 31.80 | 1.27% | 1,654 |
| Mar 10, 2026 | 30.80 | 31.60 | 30.65 | 31.40 | 31.40 | 2.28% | 6,227 |
| Mar 9, 2026 | 31.10 | 31.10 | 30.00 | 30.70 | 30.70 | -2.54% | 1,748 |
| Mar 6, 2026 | 30.40 | 31.60 | 30.30 | 31.50 | 31.50 | 3.62% | 996 |
| Mar 5, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.33% | 527 |
| Mar 4, 2026 | 29.80 | 30.20 | 29.20 | 30.00 | 30.00 | - | 1,493 |
| Mar 3, 2026 | 31.80 | 31.80 | 29.50 | 30.00 | 30.00 | -6.25% | 2,226 |
| Mar 2, 2026 | 31.00 | 32.00 | 30.40 | 32.00 | 32.00 | 3.23% | 1,401 |
| Feb 27, 2026 | 32.00 | 32.20 | 30.70 | 31.00 | 31.00 | -4.02% | 1,981 |
| Feb 26, 2026 | 32.40 | 32.50 | 32.20 | 32.30 | 32.30 | -0.31% | 351 |
| Feb 25, 2026 | 32.70 | 32.70 | 32.00 | 32.40 | 32.40 | -0.92% | 1,354 |
| Feb 24, 2026 | 32.50 | 33.00 | 32.20 | 32.70 | 32.70 | 0.62% | 1,635 |
| Feb 23, 2026 | 31.40 | 32.50 | 31.40 | 32.50 | 32.50 | 3.50% | 1,789 |
| Feb 20, 2026 | 30.50 | 31.40 | 30.20 | 31.40 | 31.40 | 4.67% | 1,798 |
| Feb 19, 2026 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -0.99% | 2,079 |
| Feb 18, 2026 | 29.80 | 30.30 | 29.80 | 30.30 | 30.30 | 1.68% | 1,910 |
| Feb 17, 2026 | 29.80 | 30.20 | 29.80 | 29.80 | 29.80 | - | 1,056 |
| Feb 16, 2026 | 29.70 | 30.00 | 29.00 | 29.80 | 29.80 | - | 2,315 |
| Feb 13, 2026 | 30.00 | 30.00 | 29.30 | 29.80 | 29.80 | -0.67% | 1,232 |
| Feb 12, 2026 | 29.80 | 30.00 | 29.40 | 30.00 | 30.00 | 0.33% | 2,045 |
| Feb 11, 2026 | 30.00 | 30.00 | 29.20 | 29.90 | 29.90 | -0.33% | 1,212 |
| Feb 10, 2026 | 29.90 | 30.00 | 29.10 | 30.00 | 30.00 | 0.33% | 1,335 |
| Feb 9, 2026 | 30.10 | 30.30 | 29.80 | 29.90 | 29.90 | -0.66% | 949 |
| Feb 6, 2026 | 29.80 | 30.30 | 29.70 | 30.10 | 30.10 | 1.01% | 1,894 |
| Feb 5, 2026 | 29.40 | 30.00 | 29.40 | 29.80 | 29.80 | 1.36% | 825 |
| Feb 4, 2026 | 29.00 | 29.40 | 28.90 | 29.40 | 29.40 | 1.73% | 672 |
| Feb 3, 2026 | 28.80 | 29.30 | 28.80 | 28.90 | 28.90 | - | 1,465 |
| Feb 2, 2026 | 29.00 | 29.00 | 27.80 | 28.90 | 28.90 | -0.34% | 2,621 |
| Jan 30, 2026 | 29.00 | 29.00 | 28.10 | 29.00 | 29.00 | 0.35% | 2,224 |
| Jan 29, 2026 | 30.10 | 30.20 | 28.10 | 28.90 | 28.90 | -3.99% | 6,885 |
| Jan 28, 2026 | 29.10 | 30.20 | 29.10 | 30.10 | 30.10 | 2.73% | 2,827 |
| Jan 27, 2026 | 29.00 | 29.30 | 28.70 | 29.30 | 29.30 | 1.03% | 1,312 |
| Jan 26, 2026 | 28.50 | 29.00 | 28.40 | 29.00 | 29.00 | 1.75% | 1,824 |
| Jan 23, 2026 | 28.30 | 28.50 | 28.20 | 28.50 | 28.50 | 0.71% | 407 |
| Jan 22, 2026 | 27.50 | 28.30 | 27.50 | 28.30 | 28.30 | 2.91% | 594 |
| Jan 21, 2026 | 27.40 | 27.60 | 26.90 | 27.50 | 27.50 | - | 858 |
| Jan 20, 2026 | 27.60 | 27.70 | 26.60 | 27.50 | 27.50 | -1.08% | 1,523 |
| Jan 19, 2026 | 28.30 | 28.50 | 27.80 | 27.80 | 27.80 | -1.07% | 1,787 |
| Jan 16, 2026 | 28.40 | 28.40 | 28.00 | 28.10 | 28.10 | - | 1,293 |
| Jan 15, 2026 | 28.20 | 28.30 | 28.10 | 28.10 | 28.10 | - | 554 |
| Jan 14, 2026 | 28.30 | 28.30 | 28.10 | 28.10 | 28.10 | -0.35% | 573 |
| Jan 13, 2026 | 28.30 | 28.40 | 28.00 | 28.20 | 28.20 | -0.35% | 238 |
| Jan 12, 2026 | 28.50 | 28.50 | 28.00 | 28.30 | 28.30 | -0.70% | 633 |
| Jan 9, 2026 | 27.60 | 28.50 | 27.30 | 28.50 | 28.50 | 3.26% | 1,821 |
| Jan 8, 2026 | 27.60 | 27.90 | 27.60 | 27.60 | 27.60 | 0.36% | 528 |
| Jan 7, 2026 | 27.90 | 28.00 | 27.20 | 27.50 | 27.50 | -1.43% | 1,778 |
| Jan 6, 2026 | 26.70 | 28.00 | 26.70 | 27.90 | 27.90 | 4.49% | 2,189 |
| Jan 5, 2026 | 26.50 | 26.70 | 26.40 | 26.70 | 26.70 | 0.75% | 467 |
| Jan 2, 2026 | 25.80 | 26.50 | 25.70 | 26.50 | 26.50 | 2.71% | 621 |
| Dec 31, 2025 | 25.70 | 25.80 | 25.70 | 25.80 | 25.80 | 0.78% | 161 |
| Dec 30, 2025 | 25.70 | 25.70 | 25.50 | 25.60 | 25.60 | - | 949 |
| Dec 29, 2025 | 25.70 | 25.70 | 25.50 | 25.60 | 25.60 | - | 1,425 |
| Dec 24, 2025 | 25.70 | 25.70 | 25.50 | 25.60 | 25.60 | - | 848 |
| Dec 23, 2025 | 25.60 | 25.80 | 25.50 | 25.60 | 25.60 | 0.39% | 425 |
| Dec 22, 2025 | 25.70 | 25.70 | 25.50 | 25.50 | 25.50 | -0.39% | 220 |
| Dec 19, 2025 | 25.30 | 25.60 | 25.30 | 25.60 | 25.60 | 1.19% | 1,149 |
| Dec 18, 2025 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | 0.80% | 182 |
| Dec 17, 2025 | 25.10 | 25.10 | 25.00 | 25.10 | 25.10 | - | 302 |
| Dec 16, 2025 | 25.30 | 25.40 | 25.10 | 25.10 | 25.10 | -0.79% | 516 |
| Dec 15, 2025 | 25.00 | 25.30 | 24.90 | 25.30 | 25.30 | 1.20% | 2,228 |
| Dec 12, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 0.81% | 288 |
| Dec 11, 2025 | 24.80 | 25.00 | 24.60 | 24.80 | 24.80 | - | 347 |
| Dec 10, 2025 | 25.00 | 25.30 | 24.80 | 24.80 | 24.80 | -1.98% | 867 |
| Dec 9, 2025 | 25.30 | 25.40 | 25.00 | 25.30 | 25.30 | - | 773 |
| Dec 8, 2025 | 25.30 | 25.30 | 24.90 | 25.30 | 25.30 | - | 228 |
| Dec 5, 2025 | 25.30 | 25.30 | 25.20 | 25.30 | 25.30 | - | 361 |
| Dec 4, 2025 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | -0.39% | 107 |
| Dec 3, 2025 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 2.42% | 784 |