Sogeclair SA (FRA:2U0)
Germany
· Delayed Price · Currency is EUR 24.80
+0.30 (1.22%)
At close: Dec 4, 2025
Sogeclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.22% | - |
| Dec 3, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Dec 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.24% | - |
| Dec 1, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% | - |
| Nov 28, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.41% | - |
| Nov 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.41% | - |
| Nov 24, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.82% | - |
| Nov 21, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.82% | - |
| Nov 20, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.61% | - |
| Nov 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | - |
| Nov 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | - |
| Nov 17, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Nov 14, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | - |
| Nov 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | 50 |
| Nov 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.40% | - |
| Nov 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.18% | - |
| Nov 7, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% | - |
| Nov 6, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | 50 |
| Nov 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Nov 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Nov 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | - |
| Oct 31, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -3.49% | - |
| Oct 30, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Oct 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.76% | - |
| Oct 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Oct 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Oct 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Oct 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -5.30% | - |
| Oct 22, 2025 | 27.40 | 28.30 | 27.40 | 28.30 | 28.30 | 2.17% | 120 |
| Oct 21, 2025 | 24.90 | 27.70 | 24.90 | 27.70 | 27.70 | 11.69% | 50 |
| Oct 20, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -4.98% | 40 |
| Oct 17, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.38% | - |
| Oct 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.03% | - |
| Oct 15, 2025 | 26.60 | 27.30 | 26.60 | 27.30 | 27.30 | 3.41% | 60 |
| Oct 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Oct 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.38% | - |
| Oct 10, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.53% | - |
| Oct 9, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 2.35% | - |
| Oct 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -4.85% | - |
| Oct 7, 2025 | 25.20 | 26.80 | 25.20 | 26.80 | 26.80 | 3.88% | 190 |
| Oct 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.88% | - |
| Oct 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Oct 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.21% | - |
| Oct 1, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.98% | - |
| Sep 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Sep 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Sep 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.40% | - |
| Sep 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Sep 23, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.80% | - |
| Sep 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2.03% | - |
| Sep 19, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | - |
| Sep 18, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.81% | - |
| Sep 17, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -5.00% | - |
| Sep 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Sep 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 5.18% | - |
| Sep 12, 2025 | 24.20 | 25.10 | 24.20 | 25.10 | 25.10 | 4.58% | 721 |
| Sep 11, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 6.19% | 200 |
| Sep 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| Sep 9, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -3.81% | - |
| Sep 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Sep 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | - |
| Sep 4, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.72% | - |
| Sep 3, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.43% | - |
| Sep 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.49% | - |
| Sep 1, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | - |
| Aug 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | - |
| Aug 28, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.19% | - |
| Aug 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.70% | 50 |
| Aug 26, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 3.19% | - |
| Aug 25, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.79% | - |
| Aug 22, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -2.69% | - |
| Aug 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | - |
| Aug 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.12% | - |
| Aug 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Aug 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.11% | - |
| Aug 15, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.12% | - |
| Aug 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Aug 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.37% | - |
| Aug 8, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2.65% | 200 |
| Aug 7, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -2.22% | 200 |
| Aug 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.12% | - |
| Aug 5, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 2.69% | - |
| Aug 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Aug 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Jul 31, 2025 | 27.30 | 27.30 | 26.20 | 26.20 | 26.20 | -4.38% | 50 |
| Jul 30, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Jul 29, 2025 | 27.50 | 28.20 | 27.50 | 28.20 | 28.20 | 2.17% | 157 |
| Jul 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jul 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jul 24, 2025 | 27.90 | 27.90 | 27.60 | 27.60 | 27.60 | -2.47% | 100 |
| Jul 23, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.05% | - |
| Jul 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Jul 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Jul 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |