UK Markets open in 4 hrs 15 mins
NIKKEI 225
26,321.33 -689.97 (-2.55%) HANG SENG
23,712.08 -577.82 (-2.38%) CRUDE OIL
86.83 -0.52 (-0.60%) GOLD FUTURES
1,816.10 -13.60 (-0.74%) DOW
34,168.09 -129.61 (-0.38%) BTC-GBP
26,732.99 -1,205.08 (-4.31%)
Sogeclair SA (SOG.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 03:13PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | - | - | - | - | - | - |
| 26 Jan 2022 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 321 |
| 25 Jan 2022 | 23.40 | 23.80 | 23.00 | 23.00 | 23.00 | 1,449 |
| 24 Jan 2022 | 26.10 | 26.10 | 23.20 | 23.60 | 23.60 | 2,632 |
| 21 Jan 2022 | 26.20 | 26.20 | 24.50 | 24.70 | 24.70 | 1,245 |
| 20 Jan 2022 | 26.90 | 26.90 | 26.10 | 26.20 | 26.20 | 185 |
| 19 Jan 2022 | 27.20 | 27.20 | 25.80 | 26.90 | 26.90 | 874 |
| 18 Jan 2022 | 27.70 | 27.70 | 26.70 | 27.50 | 27.50 | 841 |
| 17 Jan 2022 | 26.40 | 27.70 | 26.40 | 27.70 | 27.70 | 748 |
| 14 Jan 2022 | 24.30 | 29.00 | 24.30 | 26.20 | 26.20 | 7,303 |
| 13 Jan 2022 | 24.50 | 24.50 | 24.20 | 24.30 | 24.30 | 32 |
| 12 Jan 2022 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | 101 |
| 11 Jan 2022 | 24.80 | 24.80 | 24.20 | 24.60 | 24.60 | 201 |
| 10 Jan 2022 | 24.90 | 24.90 | 24.50 | 24.80 | 24.80 | 163 |
| 07 Jan 2022 | 25.40 | 25.40 | 24.90 | 24.90 | 24.90 | 500 |
| 06 Jan 2022 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | 732 |
| 05 Jan 2022 | 24.60 | 25.80 | 24.30 | 25.80 | 25.80 | 2,804 |
| 04 Jan 2022 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 464 |
| 03 Jan 2022 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | 259 |
| 31 Dec 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 31 |
| 30 Dec 2021 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | 693 |
| 29 Dec 2021 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 286 |
| 28 Dec 2021 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | 80 |
| 27 Dec 2021 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | 343 |
| 24 Dec 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 39 |
| 23 Dec 2021 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | 62 |
| 22 Dec 2021 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | 1,151 |
| 21 Dec 2021 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | 2,436 |
| 20 Dec 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 388 |
| 17 Dec 2021 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | 82 |
| 16 Dec 2021 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | 308 |
| 15 Dec 2021 | 24.30 | 24.30 | 23.60 | 23.90 | 23.90 | 580 |
| 14 Dec 2021 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | 44 |
| 13 Dec 2021 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | 489 |
| 10 Dec 2021 | 24.90 | 25.00 | 24.60 | 24.60 | 24.60 | 321 |
| 09 Dec 2021 | 24.40 | 25.20 | 24.40 | 24.80 | 24.80 | 1,624 |
| 08 Dec 2021 | 24.30 | 24.70 | 24.30 | 24.30 | 24.30 | 741 |
| 07 Dec 2021 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 1,153 |
| 06 Dec 2021 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 1,023 |
| 03 Dec 2021 | 23.40 | 24.10 | 23.20 | 23.60 | 23.60 | 2,485 |
| 02 Dec 2021 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | 448 |
| 01 Dec 2021 | 23.10 | 23.80 | 23.00 | 23.40 | 23.40 | 2,569 |
| 30 Nov 2021 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | 2,814 |
| 29 Nov 2021 | 22.20 | 23.10 | 22.20 | 23.00 | 23.00 | 1,107 |
| 26 Nov 2021 | 21.50 | 22.60 | 21.00 | 22.60 | 22.60 | 4,107 |
| 25 Nov 2021 | 21.50 | 21.50 | 21.20 | 21.50 | 21.50 | 340 |
| 24 Nov 2021 | 21.80 | 21.90 | 21.10 | 21.50 | 21.50 | 1,374 |
| 23 Nov 2021 | 23.00 | 23.00 | 21.50 | 21.80 | 21.80 | 2,992 |
| 22 Nov 2021 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | 704 |
| 19 Nov 2021 | 23.00 | 23.00 | 22.50 | 23.00 | 23.00 | 1,181 |
| 18 Nov 2021 | 23.00 | 23.00 | 22.60 | 23.00 | 23.00 | 1,304 |
| 17 Nov 2021 | 23.00 | 23.00 | 22.60 | 23.00 | 23.00 | 509 |
| 16 Nov 2021 | 22.90 | 23.00 | 22.70 | 23.00 | 23.00 | 618 |
| 15 Nov 2021 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | 89 |
| 12 Nov 2021 | 23.00 | 23.10 | 22.90 | 23.10 | 23.10 | 635 |
| 11 Nov 2021 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | 17 |
| 10 Nov 2021 | 23.10 | 23.10 | 22.50 | 22.90 | 22.90 | 79 |
| 09 Nov 2021 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | 65 |
| 08 Nov 2021 | 23.10 | 23.10 | 22.80 | 23.10 | 23.10 | 666 |
| 05 Nov 2021 | 23.20 | 23.20 | 22.90 | 23.10 | 23.10 | 376 |
| 04 Nov 2021 | 23.00 | 23.20 | 22.80 | 23.20 | 23.20 | 362 |
| 03 Nov 2021 | 23.00 | 23.10 | 22.60 | 23.00 | 23.00 | 638 |
| 02 Nov 2021 | 22.80 | 23.20 | 22.70 | 23.00 | 23.00 | 696 |
| 01 Nov 2021 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | 373 |
| 29 Oct 2021 | 23.40 | 23.40 | 22.10 | 22.70 | 22.70 | 1,556 |
| 28 Oct 2021 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | 126 |
| 27 Oct 2021 | 23.30 | 23.40 | 23.20 | 23.30 | 23.30 | 108 |
| 26 Oct 2021 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | 150 |
| 25 Oct 2021 | 23.00 | 23.20 | 22.80 | 23.20 | 23.20 | 381 |
| 22 Oct 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 222 |
| 21 Oct 2021 | 23.20 | 23.40 | 22.90 | 22.90 | 22.90 | 576 |
| 20 Oct 2021 | 22.60 | 23.40 | 22.60 | 23.00 | 23.00 | 1,031 |
| 19 Oct 2021 | 22.60 | 22.70 | 22.40 | 22.60 | 22.60 | 519 |
| 18 Oct 2021 | 22.50 | 22.70 | 22.50 | 22.50 | 22.50 | 422 |
| 15 Oct 2021 | 22.20 | 22.30 | 22.20 | 22.30 | 22.30 | 331 |
| 14 Oct 2021 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | 294 |
| 13 Oct 2021 | 21.80 | 22.50 | 21.80 | 22.00 | 22.00 | 4,752 |
| 12 Oct 2021 | 22.10 | 22.10 | 21.80 | 21.80 | 21.80 | 338 |
| 11 Oct 2021 | 22.50 | 22.50 | 21.60 | 22.10 | 22.10 | 1,418 |
| 08 Oct 2021 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | 1,451 |
| 07 Oct 2021 | 22.70 | 22.70 | 22.30 | 22.50 | 22.50 | 26,294 |
| 06 Oct 2021 | 22.40 | 22.50 | 22.10 | 22.50 | 22.50 | 434 |
| 05 Oct 2021 | 22.10 | 22.50 | 21.50 | 22.40 | 22.40 | 1,132 |
| 04 Oct 2021 | 21.40 | 22.20 | 21.40 | 22.10 | 22.10 | 1,913 |
| 01 Oct 2021 | 22.20 | 22.20 | 21.50 | 21.50 | 21.50 | 1,251 |
| 30 Sept 2021 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 242 |
| 29 Sept 2021 | 21.90 | 22.30 | 21.70 | 22.30 | 22.30 | 655 |
| 28 Sept 2021 | 22.00 | 22.00 | 21.60 | 21.90 | 21.90 | 96 |
| 27 Sept 2021 | 21.80 | 21.90 | 21.70 | 21.70 | 21.70 | 26 |
| 24 Sept 2021 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 127 |
| 23 Sept 2021 | 21.90 | 21.90 | 21.50 | 21.80 | 21.80 | 275 |
| 22 Sept 2021 | 21.60 | 21.80 | 21.50 | 21.80 | 21.80 | 179 |
| 21 Sept 2021 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | 72 |
| 20 Sept 2021 | 22.00 | 22.10 | 22.00 | 22.00 | 22.00 | 166 |
| 17 Sept 2021 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | 326 |
| 16 Sept 2021 | 22.60 | 22.60 | 22.00 | 22.10 | 22.10 | 641 |
| 15 Sept 2021 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | 158 |
| 14 Sept 2021 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | 127 |
| 13 Sept 2021 | 22.50 | 23.10 | 22.20 | 23.10 | 23.10 | 5,690 |
| 10 Sept 2021 | 22.40 | 22.60 | 22.40 | 22.50 | 22.50 | 759 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
