SOGECLAIR SA ALSOG
EURONEXT · France · Electronic Technology
€31.50+0.50 (+1.61%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €31.50 | +1.61% | €31.20 | €31.20 | €30.80 | 2.29K |
| 2026-09-30 | €31.00 | -1.27% | €31.60 | €31.60 | €30.80 | 1.16K |
| 2026-09-29 | €31.40 | 0.00% | €31.40 | €31.60 | €31.30 | 501 |
| 2026-09-28 | €31.40 | 0.00% | €31.40 | €31.40 | €31.20 | 3.40K |
| 2026-09-25 | €31.40 | +0.64% | €31.40 | €31.40 | €31.00 | 319 |
| 2026-09-24 | €31.20 | 0.00% | €31.20 | €31.20 | €30.30 | 1.03K |
| 2026-09-23 | €31.20 | +2.30% | €30.50 | €31.20 | €30.50 | 650 |
| 2026-09-22 | €30.50 | +1.33% | €30.10 | €30.50 | €29.90 | 142 |
| 2026-09-21 | €30.10 | +0.33% | €30.00 | €30.10 | €29.70 | 694 |
| 2026-09-18 | €30.00 | -0.99% | €30.20 | €30.20 | €29.30 | 2.10K |
| 2026-09-17 | €30.30 | -1.94% | €30.90 | €30.90 | €30.30 | 186 |
| 2026-09-16 | €30.90 | -1.90% | €31.70 | €31.70 | €30.90 | 113 |
| 2026-09-15 | €31.50 | -1.56% | €32.00 | €32.00 | €31.50 | 109 |
| 2026-09-14 | €32.00 | -1.23% | €32.40 | €32.50 | €32.00 | 259 |
| 2026-09-11 | €32.40 | -0.31% | €32.50 | €32.80 | €32.30 | 337 |
| 2026-09-10 | €32.50 | -0.91% | €32.50 | €33.00 | €32.50 | 280 |
| 2026-09-09 | €32.80 | -1.50% | €33.30 | €33.30 | €32.50 | 977 |
| 2026-09-08 | €33.30 | +0.60% | €32.90 | €33.30 | €32.90 | 667 |
| 2026-09-07 | €33.10 | +1.85% | €32.50 | €33.10 | €32.50 | 452 |
| 2026-09-04 | €32.50 | +7.26% | €33.20 | €33.20 | €31.70 | 1.14K |
| 2026-09-03 | €30.30 | +1.00% | €30.00 | €30.60 | €30.00 | 242 |
| 2026-09-02 | €30.00 | +1.69% | €29.70 | €30.00 | €29.70 | 170 |
| 2026-09-01 | €29.50 | 0.00% | €29.60 | €30.00 | €29.30 | 722 |
| 2026-08-31 | €29.50 | -2.64% | €30.10 | €30.10 | €29.50 | 628 |
| 2026-08-28 | €30.30 | +0.66% | €30.20 | €30.30 | €30.10 | 211 |
| 2026-08-27 | €30.10 | -0.99% | €30.50 | €30.50 | €30.10 | 327 |
| 2026-08-26 | €30.40 | +0.66% | €30.20 | €30.40 | €30.10 | 850 |
| 2026-08-25 | €30.20 | -0.33% | €30.50 | €30.60 | €30.20 | 1.17K |
| 2026-08-24 | €30.30 | -5.90% | €31.50 | €31.70 | €30.00 | 1.11K |
| 2026-08-21 | €32.20 | +0.63% | €32.00 | €32.20 | €32.00 | 468 |
| 2026-08-20 | €32.00 | 0.00% | €32.20 | €32.20 | €32.00 | 191 |
| 2026-08-19 | €32.00 | -0.31% | €32.20 | €32.30 | €32.00 | 639 |
| 2026-08-18 | €32.10 | -0.93% | €32.30 | €32.60 | €32.10 | 519 |
| 2026-08-17 | €32.40 | -3.28% | €33.50 | €33.50 | €32.30 | 511 |
| 2026-08-14 | €33.50 | +0.30% | €33.40 | €33.60 | €33.20 | 141 |
| 2026-08-13 | €33.40 | -0.60% | €33.60 | €33.60 | €33.40 | 39 |
| 2026-08-12 | €33.60 | +0.60% | €33.20 | €33.60 | €33.10 | 269 |
| 2026-08-11 | €33.40 | +0.30% | €33.20 | €33.50 | €33.20 | 99 |
| 2026-08-10 | €33.30 | -2.35% | €33.00 | €34.10 | €33.00 | 385 |
| 2026-08-07 | €34.10 | -0.58% | €34.10 | €34.10 | €33.90 | 133 |
| 2026-08-06 | €34.30 | +0.29% | €34.00 | €34.30 | €34.00 | 14 |
| 2026-08-05 | €34.20 | 0.00% | €34.30 | €34.30 | €34.20 | 133 |
| 2026-08-04 | €34.20 | +1.18% | €34.00 | €34.40 | €34.00 | 225 |
| 2026-08-03 | €33.80 | +2.42% | €32.90 | €35.20 | €32.90 | 405 |
| 2026-07-31 | €33.00 | -7.82% | €35.50 | €35.50 | €32.50 | 726 |
| 2026-07-30 | €35.80 | +7.51% | €33.30 | €35.80 | €33.30 | 671 |
| 2026-07-29 | €33.30 | -3.76% | €34.30 | €34.30 | €33.30 | 576 |
| 2026-07-28 | €34.60 | +1.17% | €34.20 | €34.60 | €33.90 | 232 |
| 2026-07-27 | €34.20 | -2.01% | €34.90 | €34.90 | €32.50 | 839 |
| 2026-07-24 | €34.90 | +0.58% | €37.70 | €37.80 | €34.20 | 414 |
| 2026-07-23 | €34.70 | -1.98% | €35.40 | €36.00 | €34.70 | 791 |
| 2026-07-22 | €35.40 | -0.28% | €35.80 | €35.80 | €35.40 | 48 |
| 2026-07-21 | €35.50 | -2.74% | €36.20 | €36.20 | €34.00 | 886 |
| 2026-07-20 | €36.50 | -4.70% | €38.30 | €38.40 | €36.50 | 754 |
| 2026-07-17 | €38.30 | -0.52% | €38.50 | €39.00 | €38.30 | 115 |
| 2026-07-16 | €38.50 | +2.94% | €37.80 | €40.00 | €37.50 | 1.41K |
| 2026-07-15 | €37.40 | -0.27% | €37.50 | €37.50 | €37.40 | 30 |
| 2026-07-14 | €37.50 | -0.79% | €37.80 | €37.80 | €37.50 | 685 |
| 2026-07-13 | €37.80 | +0.80% | €37.30 | €37.80 | €36.80 | 430 |
| 2026-07-10 | €37.50 | -0.27% | €37.60 | €37.70 | €37.50 | 102 |
| 2026-07-09 | €37.60 | -0.53% | €37.60 | €37.90 | €37.60 | 87 |
| 2026-07-08 | €37.80 | -0.26% | €37.90 | €37.90 | €37.80 | 75 |
| 2026-07-07 | €37.90 | +1.61% | €37.30 | €37.90 | €37.30 | 195 |
| 2026-07-06 | €37.30 | -0.27% | €37.50 | €37.90 | €36.80 | 1.06K |
| 2026-07-03 | €37.40 | +1.08% | €37.00 | €37.40 | €36.80 | 168 |
| 2026-07-02 | €37.00 | -0.54% | €37.00 | €37.90 | €37.00 | 565 |
| 2026-07-01 | €37.20 | +1.64% | €37.00 | €37.20 | €36.50 | 435 |
| 2026-06-30 | €36.60 | -0.27% | €36.70 | €36.90 | €35.80 | 466 |
| 2026-06-29 | €36.70 | +1.10% | €38.00 | €38.00 | €36.70 | 325 |
| 2026-06-26 | €36.30 | +0.55% | €36.10 | €36.30 | €35.70 | 685 |
| 2026-06-25 | €36.10 | 0.00% | €35.90 | €36.20 | €35.90 | 445 |
| 2026-06-24 | €36.10 | +0.56% | €35.90 | €36.10 | €35.70 | 489 |
| 2026-06-23 | €35.90 | +2.28% | €34.90 | €35.90 | €34.00 | 808 |
| 2026-06-22 | €35.10 | -1.40% | €34.90 | €35.40 | €34.90 | 401 |
| 2026-06-19 | €35.60 | +2.59% | €34.70 | €35.60 | €33.90 | 1.25K |
| 2026-06-18 | €34.70 | +2.36% | €34.80 | €34.80 | €34.30 | 177 |
| 2026-06-17 | €33.90 | +3.99% | €32.60 | €35.30 | €32.30 | 1.86K |
| 2026-06-16 | €32.60 | -0.61% | €32.80 | €32.80 | €32.10 | 905 |
| 2026-06-15 | €32.80 | -0.61% | €32.70 | €32.80 | €32.70 | 183 |
| 2026-06-12 | €33.00 | 0.00% | €33.00 | €33.10 | €33.00 | 226 |
| 2026-06-11 | €33.00 | 0.00% | €33.00 | €33.10 | €33.00 | 529 |
| 2026-06-10 | €33.00 | -0.30% | €33.00 | €33.30 | €33.00 | 3.93K |
| 2026-06-09 | €33.10 | -1.19% | €33.40 | €33.80 | €33.10 | 849 |
| 2026-06-08 | €33.50 | -1.18% | €34.00 | €34.00 | €33.40 | 536 |
| 2026-06-05 | €33.90 | -5.83% | €35.70 | €36.00 | €33.90 | 1.93K |
| 2026-06-04 | €36.00 | -2.44% | €37.00 | €37.00 | €36.00 | 164 |
| 2026-06-03 | €36.90 | -2.89% | €38.00 | €38.00 | €36.10 | 998 |
| 2026-06-02 | €38.00 | -0.78% | €38.30 | €38.30 | €37.60 | 986 |
| 2026-06-01 | €38.30 | +2.13% | €37.60 | €40.10 | €36.80 | 2.82K |
| 2026-05-29 | €37.50 | -0.27% | €37.90 | €37.90 | €37.50 | 92 |