UK Markets open in 4 hrs 15 mins

Sogeclair SA (SOG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
23.40+0.40 (+1.74%)
At close: 03:13PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022------
26 Jan 202223.0023.4023.0023.4023.40321
25 Jan 202223.4023.8023.0023.0023.001,449
24 Jan 202226.1026.1023.2023.6023.602,632
21 Jan 202226.2026.2024.5024.7024.701,245
20 Jan 202226.9026.9026.1026.2026.20185
19 Jan 202227.2027.2025.8026.9026.90874
18 Jan 202227.7027.7026.7027.5027.50841
17 Jan 202226.4027.7026.4027.7027.70748
14 Jan 202224.3029.0024.3026.2026.207,303
13 Jan 202224.5024.5024.2024.3024.3032
12 Jan 202224.6024.6024.5024.5024.50101
11 Jan 202224.8024.8024.2024.6024.60201
10 Jan 202224.9024.9024.5024.8024.80163
07 Jan 202225.4025.4024.9024.9024.90500
06 Jan 202225.8025.8025.4025.4025.40732
05 Jan 202224.6025.8024.3025.8025.802,804
04 Jan 202224.0024.2024.0024.2024.20464
03 Jan 202224.0024.1024.0024.0024.00259
31 Dec 202124.0024.0024.0024.0024.0031
30 Dec 202124.0024.0023.8024.0024.00693
29 Dec 202123.8024.0023.8024.0024.00286
28 Dec 202123.9024.0023.8023.8023.8080
27 Dec 202124.0024.0023.8023.8023.80343
24 Dec 202123.8023.8023.8023.8023.8039
23 Dec 202123.9023.9023.8023.8023.8062
22 Dec 202123.8023.9023.8023.9023.901,151
21 Dec 202123.9023.9023.8023.8023.802,436
20 Dec 202123.8023.8023.8023.8023.80388
17 Dec 202123.9023.9023.8023.8023.8082
16 Dec 202123.9023.9023.8023.8023.80308
15 Dec 202124.3024.3023.6023.9023.90580
14 Dec 202124.4024.4024.3024.3024.3044
13 Dec 202124.4024.4024.2024.4024.40489
10 Dec 202124.9025.0024.6024.6024.60321
09 Dec 202124.4025.2024.4024.8024.801,624
08 Dec 202124.3024.7024.3024.3024.30741
07 Dec 202124.0024.3024.0024.3024.301,153
06 Dec 202123.6024.0023.6024.0024.001,023
03 Dec 202123.4024.1023.2023.6023.602,485
02 Dec 202123.4023.4023.2023.4023.40448
01 Dec 202123.1023.8023.0023.4023.402,569
30 Nov 202123.1023.1023.0023.1023.102,814
29 Nov 202122.2023.1022.2023.0023.001,107
26 Nov 202121.5022.6021.0022.6022.604,107
25 Nov 202121.5021.5021.2021.5021.50340
24 Nov 202121.8021.9021.1021.5021.501,374
23 Nov 202123.0023.0021.5021.8021.802,992
22 Nov 202123.0023.0022.9023.0023.00704
19 Nov 202123.0023.0022.5023.0023.001,181
18 Nov 202123.0023.0022.6023.0023.001,304
17 Nov 202123.0023.0022.6023.0023.00509
16 Nov 202122.9023.0022.7023.0023.00618
15 Nov 202123.1023.1023.0023.0023.0089
12 Nov 202123.0023.1022.9023.1023.10635
11 Nov 202123.0023.0022.9022.9022.9017
10 Nov 202123.1023.1022.5022.9022.9079
09 Nov 202123.1023.1023.0023.1023.1065
08 Nov 202123.1023.1022.8023.1023.10666
05 Nov 202123.2023.2022.9023.1023.10376
04 Nov 202123.0023.2022.8023.2023.20362
03 Nov 202123.0023.1022.6023.0023.00638
02 Nov 202122.8023.2022.7023.0023.00696
01 Nov 202122.7022.8022.6022.8022.80373
29 Oct 202123.4023.4022.1022.7022.701,556
28 Oct 202123.3023.4023.3023.4023.40126
27 Oct 202123.3023.4023.2023.3023.30108
26 Oct 202123.2023.3023.2023.3023.30150
25 Oct 202123.0023.2022.8023.2023.20381
22 Oct 202123.0023.0023.0023.0023.00222
21 Oct 202123.2023.4022.9022.9022.90576
20 Oct 202122.6023.4022.6023.0023.001,031
19 Oct 202122.6022.7022.4022.6022.60519
18 Oct 202122.5022.7022.5022.5022.50422
15 Oct 202122.2022.3022.2022.3022.30331
14 Oct 202122.0022.1022.0022.1022.10294
13 Oct 202121.8022.5021.8022.0022.004,752
12 Oct 202122.1022.1021.8021.8021.80338
11 Oct 202122.5022.5021.6022.1022.101,418
08 Oct 202122.5022.5022.4022.5022.501,451
07 Oct 202122.7022.7022.3022.5022.5026,294
06 Oct 202122.4022.5022.1022.5022.50434
05 Oct 202122.1022.5021.5022.4022.401,132
04 Oct 202121.4022.2021.4022.1022.101,913
01 Oct 202122.2022.2021.5021.5021.501,251
30 Sept 202122.4022.4022.2022.2022.20242
29 Sept 202121.9022.3021.7022.3022.30655
28 Sept 202122.0022.0021.6021.9021.9096
27 Sept 202121.8021.9021.7021.7021.7026
24 Sept 202121.8021.8021.8021.8021.80127
23 Sept 202121.9021.9021.5021.8021.80275
22 Sept 202121.6021.8021.5021.8021.80179
21 Sept 202122.0022.0021.6021.6021.6072
20 Sept 202122.0022.1022.0022.0022.00166
17 Sept 202122.1022.1022.0022.0022.00326
16 Sept 202122.6022.6022.0022.1022.10641
15 Sept 202123.0023.0022.5022.6022.60158
14 Sept 202123.1023.1023.0023.0023.00127
13 Sept 202122.5023.1022.2023.1023.105,690
10 Sept 202122.4022.6022.4022.5022.50759
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...