UK markets close in 3 hours 40 minutes

Sogeclair SA (SOG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
21.20+0.10 (+0.47%)
As of 09:00AM CEST. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202221.2021.2021.2021.2021.201
17 Aug 202221.1021.1020.8021.1021.1087
16 Aug 202221.0021.1020.8021.1021.10142
15 Aug 202221.0021.0021.0021.0021.0027
12 Aug 202221.2021.2020.9021.0021.00196
11 Aug 202221.0021.6021.0021.2021.20421
10 Aug 202221.0021.0021.0021.0021.0082
09 Aug 202221.4021.4021.0021.0021.00325
08 Aug 202221.5021.6021.4021.4021.4043
05 Aug 202221.5021.5021.5021.5021.5013
04 Aug 202221.4021.5021.2021.5021.5034
03 Aug 202220.9021.4020.8021.4021.40148
02 Aug 202221.6021.6020.8020.9020.90599
01 Aug 202221.6021.7021.6021.6021.6050
29 Jul 202221.4021.6021.4021.6021.60591
28 Jul 202221.4021.4021.2021.4021.4092
27 Jul 202221.2021.4021.2021.4021.4031
26 Jul 202221.2021.2021.1021.2021.2073
25 Jul 202222.0022.0021.2021.2021.20479
22 Jul 202221.5022.0021.5022.0022.00366
21 Jul 202221.5021.5021.5021.5021.501
20 Jul 202221.3021.5021.3021.5021.50200
19 Jul 202221.5021.5021.3021.3021.3064
18 Jul 202220.7022.0020.7021.5021.50324
15 Jul 202220.8020.8020.7020.7020.704
14 Jul 202220.8020.8020.8020.8020.8051
13 Jul 202220.9020.9020.8020.8020.8031
12 Jul 202220.5020.9020.4020.9020.902,176
11 Jul 202220.4020.5020.4020.5020.5055
08 Jul 202220.3020.4020.3020.4020.4099
07 Jul 202220.3020.3020.3020.3020.301
06 Jul 202220.5020.6020.3020.3020.30130
05 Jul 202220.5021.4020.5020.5020.50857
04 Jul 202220.5020.5020.5020.5020.5016
01 Jul 202220.2020.5020.2020.5020.5026
30 Jun 202220.4020.4020.2020.2020.2021
29 Jun 202220.4020.8020.4020.4020.40102
28 Jun 202220.8020.8020.4020.4020.4043
27 Jun 202219.6520.8019.6020.8020.80679
24 Jun 202219.6019.6019.4519.6019.60187
23 Jun 202219.6019.6019.5019.6019.60577
22 Jun 202219.9019.9019.0519.6019.60562
21 Jun 202219.9019.9019.9019.9019.90136
20 Jun 202219.9019.9019.9019.9019.9031
17 Jun 202219.9019.9019.9019.9019.9011
16 Jun 202219.8519.9019.8519.9019.9031
15 Jun 202220.0020.1019.8019.8019.80118
14 Jun 202220.0020.0019.8020.0020.00124
13 Jun 202220.5020.5020.2020.2020.20123
10 Jun 202220.9020.9020.5020.5020.50190
09 Jun 202220.9020.9020.6020.9020.90504
08 Jun 202220.8020.9020.8020.9020.9074
07 Jun 202220.9020.9020.8020.8020.8046
06 Jun 202220.8020.9020.8020.9020.90181
03 Jun 202220.8020.8020.8020.8020.8099
02 Jun 202220.8020.8020.8020.8020.8041
01 Jun 202220.9020.9020.8020.8020.8047
31 May 202220.5020.8020.5020.8020.80570
30 May 202220.5020.6020.5020.6020.6026
27 May 202220.7020.7020.3020.5020.50117
26 May 202220.8020.9018.9520.7020.701,382
25 May 202221.4021.8020.8020.8020.80561
24 May 202221.4021.4021.4021.4021.4051
23 May 202221.6021.7021.3021.3021.3046
20 May 202221.4021.6021.4021.6021.6052
19 May 202221.9021.9021.3021.4021.40450
18 May 202222.3022.3021.5021.5021.50209
17 May 202222.5022.5022.3022.3022.3093
16 May 202223.1023.1021.5022.5022.50579
16 May 20220.9 Dividend
13 May 202223.2023.8023.2023.8022.9083
12 May 202222.6023.8022.5023.2022.32598
11 May 202222.6022.6022.1022.6021.75575
10 May 202222.6023.1022.6022.6021.75148
09 May 202223.2023.2022.6022.6021.75188
06 May 202223.1023.2023.1023.1022.23266
05 May 202222.8023.8022.8023.1022.231,179
04 May 202222.5022.5022.5022.5021.65272
03 May 202222.1022.5022.1022.5021.6535
02 May 202222.1024.2022.1022.1021.261,297
29 Apr 202222.3022.5022.3022.5021.6529
28 Apr 202222.3022.5022.0022.2021.36427
27 Apr 202222.5022.5022.3022.3021.4641
26 Apr 202222.1022.5022.1022.5021.65275
25 Apr 202222.1022.4022.1022.1021.26150
22 Apr 202222.5022.5022.0022.1021.26285
21 Apr 202222.0022.7022.0022.5021.65744
20 Apr 202222.6023.0022.5022.5021.65138
19 Apr 202222.4022.9022.4022.6021.75419
14 Apr 202222.5022.5022.4022.4021.5545
13 Apr 202222.1022.5022.1022.5021.65172
12 Apr 202222.1022.1022.1022.1021.2617
11 Apr 202222.4022.4022.1022.1021.26253
08 Apr 202222.0022.0021.9021.9021.079
07 Apr 202222.1022.1021.9021.9021.07434
06 Apr 202222.4022.6022.1022.1021.26713
05 Apr 202222.7022.7022.4022.4021.55210
04 Apr 202222.7022.9022.7022.7021.84260
01 Apr 202222.9022.9022.7022.7021.84839
31 Mar 202223.0023.0022.9022.9022.0343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...