UK Markets closed

Sogeclair SA (SOG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
23.60+0.20 (+0.85%)
At close: 05:20PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
09 Sept 202122.0022.6021.6022.5022.501,246
08 Sept 202122.4022.5022.2022.5022.50515
07 Sept 202121.8022.4021.4022.4022.401,989
06 Sept 202121.5021.8021.5021.8021.80586
03 Sept 202121.9021.9021.5021.8021.80729
02 Sept 202121.5021.8021.4021.8021.801,102
01 Sept 202121.9022.0021.5022.0022.00573
31 Aug 202121.9021.9021.9021.9021.9016
30 Aug 202121.8021.9021.6021.9021.9089
27 Aug 202121.9021.9021.8021.8021.80101
26 Aug 202121.9021.9021.8021.8021.80638
25 Aug 202121.9022.0021.8021.9021.90206
24 Aug 202121.9021.9021.8021.8021.80305
23 Aug 202121.4021.8021.4021.8021.80222
20 Aug 202121.5021.5021.3021.3021.3042
19 Aug 202121.9021.9020.0021.2021.201,921
18 Aug 202121.9021.9021.8021.9021.90135
17 Aug 202121.9022.0021.8021.9021.90386
16 Aug 202121.9022.0021.8021.8021.8043
13 Aug 202121.8022.0021.8021.8021.80515
12 Aug 202121.7021.8021.7021.8021.8041
11 Aug 202121.5021.7021.4021.7021.70157
10 Aug 202121.7021.7021.1021.4021.40247
09 Aug 202121.8021.8021.3021.7021.70180
06 Aug 202121.5021.8021.3021.8021.80270
05 Aug 202121.6021.8021.4021.4021.40441
04 Aug 202122.0022.0021.5021.5021.50158
03 Aug 202122.0022.0021.5022.0022.00864
02 Aug 202122.2022.3021.8022.0022.00381
30 Jul 202122.5022.5021.9022.1022.10262
29 Jul 202121.8022.5021.5022.5022.501,067
28 Jul 202121.0021.8021.0021.8021.801,419
27 Jul 202121.2021.2020.8020.8020.80322
26 Jul 202121.4021.8020.8021.2021.20658
23 Jul 202120.1021.5020.0021.4021.402,886
22 Jul 202119.2022.2019.2020.1020.102,713
21 Jul 202119.0019.2018.8519.1519.151,025
20 Jul 202118.8019.0018.8019.0019.00284
19 Jul 202119.6519.6518.3018.8018.801,827
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...