Paris - Delayed Quote
EUR
Sogeclair SA (ALSOG.PA)
26.80
+0.80
(+3.08%)
At close: 5:29:04 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
26.00
26.80
26.00
26.80
26.80
461
Oct 30, 2026
27.40
27.40
25.50
26.00
26.00
2,321
Oct 29, 2026
27.80
27.80
27.20
27.40
27.40
288
Oct 28, 2026
27.80
27.80
27.50
27.80
27.80
1,132
Oct 27, 2026
28.10
28.10
27.60
27.80
27.80
157
Oct 26, 2026
28.10
28.10
27.30
28.10
28.10
159
Oct 23, 2026
27.70
27.90
27.30
27.90
27.90
1,199
Oct 22, 2026
29.20
29.20
27.20
27.70
27.70
578
Oct 21, 2026
29.20
29.20
29.20
29.20
29.20
27
Oct 20, 2026
29.20
29.20
28.20
29.20
29.20
165
Oct 19, 2026
30.40
30.40
28.90
29.20
29.20
2,575
Oct 16, 2026
29.80
30.40
29.80
30.40
30.40
1,182
Oct 15, 2026
30.00
30.00
29.80
29.80
29.80
96
Oct 14, 2026
30.30
30.30
29.80
29.80
29.80
109
Oct 13, 2026
30.00
30.30
29.80
30.30
30.30
434
Oct 12, 2026
30.80
30.80
29.60
30.00
30.00
3,349
Oct 9, 2026
30.00
31.00
29.80
31.00
31.00
862
Oct 8, 2026
30.40
30.40
30.00
30.30
30.30
138
Oct 7, 2026
30.20
30.50
29.80
30.40
30.40
387
Oct 6, 2026
30.40
30.40
29.40
30.20
30.20
798
Oct 5, 2026
30.80
30.80
29.70
30.40
30.40
467
Oct 2, 2026
31.50
31.50
30.60
30.60
30.60
221
Oct 1, 2026
31.20
31.50
30.80
31.50
31.50
2,293
Sep 30, 2026
31.60
31.60
30.80
31.00
31.00
1,157
Sep 29, 2026
31.40
31.60
31.30
31.40
31.40
501
Sep 28, 2026
31.40
31.40
31.20
31.40
31.40
3,399
Sep 25, 2026
31.40
31.40
31.00
31.40
31.40
319
Sep 24, 2026
31.20
31.20
30.30
31.20
31.20
1,034
Sep 23, 2026
30.50
31.20
30.50
31.20
31.20
650
Sep 22, 2026
30.10
30.50
29.90
30.50
30.50
142
Sep 21, 2026
30.00
30.10
29.70
30.10
30.10
694
Sep 18, 2026
30.20
30.20
29.30
30.00
30.00
2,101
Sep 17, 2026
30.90
30.90
30.30
30.30
30.30
186
Sep 16, 2026
31.70
31.70
30.90
30.90
30.90
113
Sep 15, 2026
32.00
32.00
31.50
31.50
31.50
109
Sep 14, 2026
32.40
32.50
32.00
32.00
32.00
259
Sep 11, 2026
32.50
32.80
32.30
32.40
32.40
337
Sep 10, 2026
32.50
33.00
32.50
32.50
32.50
280
Sep 9, 2026
33.30
33.30
32.50
32.80
32.80
977
Sep 8, 2026
32.90
33.30
32.90
33.30
33.30
667
Sep 7, 2026
32.50
33.10
32.50
33.10
33.10
452
Sep 4, 2026
33.20
33.20
31.70
32.50
32.50
1,137
Sep 3, 2026
30.00
30.60
30.00
30.30
30.30
242
Sep 2, 2026
29.70
30.00
29.70
30.00
30.00
170
Sep 1, 2026
29.60
30.00
29.30
29.50
29.50
722
Aug 31, 2026
30.10
30.10
29.50
29.50
29.50
628
Aug 28, 2026
30.20
30.30
30.10
30.30
30.30
211
Aug 27, 2026
30.50
30.50
30.10
30.10
30.10
327
Aug 26, 2026
30.20
30.40
30.10
30.40
30.40
850
Aug 25, 2026
30.50
30.60
30.20
30.20
30.20
1,172
Aug 24, 2026
31.50
31.70
30.00
30.30
30.30
1,111
Aug 21, 2026
32.00
32.20
32.00
32.20
32.20
468
Aug 20, 2026
32.20
32.20
32.00
32.00
32.00
191
Aug 19, 2026
32.20
32.30
32.00
32.00
32.00
639
Aug 18, 2026
32.30
32.60
32.10
32.10
32.10
519
Aug 17, 2026
33.50
33.50
32.30
32.40
32.40
511
Aug 14, 2026
33.40
33.60
33.20
33.50
33.50
141
Aug 13, 2026
33.60
33.60
33.40
33.40
33.40
39
Aug 12, 2026
33.20
33.60
33.10
33.60
33.60
269
Aug 11, 2026
33.20
33.50
33.20
33.40
33.40
99
Aug 10, 2026
33.00
34.10
33.00
33.30
33.30
385
Aug 7, 2026
34.10
34.10
33.90
34.10
34.10
133
Aug 6, 2026
34.00
34.30
34.00
34.30
34.30
14
Aug 5, 2026
34.30
34.30
34.20
34.20
34.20
133
Aug 4, 2026
34.00
34.40
34.00
34.20
34.20
225
Aug 3, 2026
32.90
35.20
32.90
33.80
33.80
405
Jul 31, 2026
35.50
35.50
32.50
33.00
33.00
726
Jul 30, 2026
33.30
35.80
33.30
35.80
35.80
671
Jul 29, 2026
34.30
34.30
33.30
33.30
33.30
576
Jul 28, 2026
34.20
34.60
33.90
34.60
34.60
232
Jul 27, 2026
34.90
34.90
32.50
34.20
34.20
839
Jul 24, 2026
37.70
37.80
34.20
34.90
34.90
414
Jul 23, 2026
35.40
36.00
34.70
34.70
34.70
791
Jul 22, 2026
35.80
35.80
35.40
35.40
35.40
48
Jul 21, 2026
36.20
36.20
34.00
35.50
35.50
886
Jul 20, 2026
38.30
38.40
36.50
36.50
36.50
754
Jul 17, 2026
38.50
39.00
38.30
38.30
38.30
115
Jul 16, 2026
37.80
40.00
37.50
38.50
38.50
1,414
Jul 15, 2026
37.50
37.50
37.40
37.40
37.40
30
Jul 14, 2026
37.80
37.80
37.50
37.50
37.50
685
Jul 13, 2026
37.30
37.80
36.80
37.80
37.80
430
Jul 10, 2026
37.60
37.70
37.50
37.50
37.50
102
Jul 9, 2026
37.60
37.90
37.60
37.60
37.60
87
Jul 8, 2026
37.90
37.90
37.80
37.80
37.80
75
Jul 7, 2026
37.30
37.90
37.30
37.90
37.90
195
Jul 6, 2026
37.50
37.90
36.80
37.30
37.30
1,061
Jul 3, 2026
37.00
37.40
36.80
37.40
37.40
168
Jul 2, 2026
37.00
37.90
37.00
37.00
37.00
565
Jul 1, 2026
37.00
37.20
36.50
37.20
37.20
435
Jun 30, 2026
36.70
36.90
35.80
36.60
36.60
466
Jun 29, 2026
38.00
38.00
36.70
36.70
36.70
325
Jun 26, 2026
36.10
36.30
35.70
36.30
36.30
685
Jun 25, 2026
35.90
36.20
35.90
36.10
36.10
445
Jun 24, 2026
35.90
36.10
35.70
36.10
36.10
489
Jun 23, 2026
34.90
35.90
34.00
35.90
35.90
808
Jun 22, 2026
34.90
35.40
34.90
35.10
35.10
401
Jun 19, 2026
34.70
35.60
33.90
35.60
35.60
1,253
Jun 18, 2026
34.80
34.80
34.30
34.70
34.70
177
Jun 17, 2026
32.60
35.30
32.30
33.90
33.90
1,857
Jun 16, 2026
32.80
32.80
32.10
32.60
32.60
905
Jun 15, 2026
32.70
32.80
32.70
32.80
32.80
183
Jun 12, 2026
33.00
33.10
33.00
33.00
33.00
226
Jun 11, 2026
33.00
33.10
33.00
33.00
33.00
529
Jun 10, 2026
33.00
33.30
33.00
33.00
33.00
3,927
Jun 9, 2026
33.40
33.80
33.10
33.10
33.10
849
Jun 8, 2026
34.00
34.00
33.40
33.50
33.50
536
Jun 5, 2026
35.70
36.00
33.90
33.90
33.90
1,927
Jun 4, 2026
37.00
37.00
36.00
36.00
36.00
164
Jun 3, 2026
38.00
38.00
36.10
36.90
36.90
998
Jun 2, 2026
38.30
38.30
37.60
38.00
38.00
986
Jun 1, 2026
37.60
40.10
36.80
38.30
38.30
2,817
May 29, 2026
37.90
37.90
37.50
37.50
37.50
92
May 28, 2026
37.60
37.90
36.80
37.60
37.60
699
May 27, 2026
37.90
37.90
37.30
37.70
37.70
1,031
May 26, 2026
37.40
37.90
37.40
37.40
37.40
310
May 25, 2026
36.90
37.40
36.70
37.40
37.40
1,546
May 22, 2026
37.90
37.90
36.50
36.70
36.70
548
May 21, 2026
37.30
37.80
37.00
37.80
37.80
1,088
May 20, 2026
35.60
37.50
35.60
37.40
37.40
743
May 19, 2026
34.00
35.90
34.00
35.60
35.60
16,146
May 18, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
34.00
34.20
33.40
34.20
34.20
1,366
May 15, 2026
35.00
36.00
35.00
35.10
34.10
353
May 14, 2026
35.50
36.00
35.20
35.80
34.78
664
May 13, 2026
36.00
36.00
35.50
35.50
34.49
68
May 12, 2026
36.60
36.60
35.00
36.20
35.17
786
May 11, 2026
36.60
37.10
36.40
36.90
35.85
722
May 8, 2026
36.60
36.60
36.30
36.60
35.56
159
May 7, 2026
37.20
37.70
36.30
36.80
35.75
945
May 6, 2026
38.40
38.40
35.80
36.90
35.85
2,343
May 5, 2026
33.50
38.20
33.50
38.20
37.11
1,438
May 4, 2026
33.20
33.80
32.00
33.50
32.55
1,149
Apr 30, 2026
33.00
33.40
33.00
33.20
32.25
1,875
Apr 29, 2026
33.60
33.60
33.20
33.60
32.64
308
Apr 28, 2026
34.00
34.00
33.30
33.60
32.64
1,414
Apr 27, 2026
34.10
34.10
33.60
33.80
32.84
775
Apr 24, 2026
35.60
35.60
33.10
34.30
33.32
5,496
Apr 23, 2026
38.70
38.70
35.50
35.50
34.49
2,965
Apr 22, 2026
39.10
39.10
38.10
38.70
37.60
503
Apr 21, 2026
40.20
40.20
39.00
39.10
37.99
733
Apr 20, 2026
40.40
40.40
40.00
40.40
39.25
107
Apr 17, 2026
41.10
41.10
40.00
40.50
39.35
1,411
Apr 16, 2026
41.20
41.30
41.00
41.20
40.03
839
Apr 15, 2026
41.70
41.70
41.10
41.10
39.93
807
Apr 14, 2026
41.90
41.90
40.60
41.50
40.32
1,240
Apr 13, 2026
41.50
42.00
40.00
42.00
40.80
3,763
Apr 10, 2026
40.50
42.00
39.80
42.00
40.80
4,140
Apr 9, 2026
37.60
40.40
37.20
40.40
39.25
4,001
Apr 8, 2026
35.50
37.90
35.00
37.90
36.82
2,573
Apr 7, 2026
31.40
35.20
31.40
35.20
34.20
3,312
Apr 2, 2026
32.20
34.30
32.10
33.70
32.74
1,084
Apr 1, 2026
31.80
32.60
31.80
32.10
31.19
736
Mar 31, 2026
31.60
31.80
31.10
31.80
30.89
384
Mar 30, 2026
31.10
32.40
30.50
32.20
31.28
1,562
Mar 27, 2026
32.80
33.00
32.10
32.10
31.19
899
Mar 26, 2026
32.30
33.10
32.30
33.00
32.06
1,404
Mar 25, 2026
33.30
33.30
32.50
32.90
31.96
394
Mar 24, 2026
35.00
35.00
31.90
33.40
32.45
3,085
Mar 23, 2026
37.00
37.00
33.50
35.00
34.00
4,838
Mar 20, 2026
38.00
38.00
37.10
37.90
36.82
2,405
Mar 19, 2026
37.00
38.00
36.50
38.00
36.92
1,985
Mar 18, 2026
35.40
37.00
34.90
37.00
35.95
3,239
Mar 17, 2026
34.80
35.30
34.70
35.30
34.29
1,128
Mar 16, 2026
34.30
34.70
34.00
34.70
33.71
2,282
Mar 13, 2026
32.40
34.20
32.40
33.60
32.64
2,406
Mar 12, 2026
31.80
32.40
31.80
32.40
31.48
626
Mar 11, 2026
31.60
32.10
31.20
31.80
30.89
1,654
Mar 10, 2026
30.80
31.60
30.65
31.40
30.51
6,227
Mar 9, 2026
31.10
31.10
30.00
30.70
29.83
1,748
Mar 6, 2026
30.40
31.60
30.30
31.50
30.60
996
Mar 5, 2026
30.00
30.40
30.00
30.40
29.53
527
Mar 4, 2026
29.80
30.20
29.20
30.00
29.15
1,493
Mar 3, 2026
31.80
31.80
29.50
30.00
29.15
2,226
Mar 2, 2026
31.00
32.00
30.40
32.00
31.09
1,401
Feb 27, 2026
32.00
32.20
30.70
31.00
30.12
1,981
Feb 26, 2026
32.40
32.50
32.20
32.30
31.38
351
Feb 25, 2026
32.70
32.70
32.00
32.40
31.48
1,354
Feb 24, 2026
32.50
33.00
32.20
32.70
31.77
1,635
Feb 23, 2026
31.40
32.50
31.40
32.50
31.57
1,789
Feb 20, 2026
30.50
31.40
30.20
31.40
30.51
1,798
Feb 19, 2026
30.30
30.30
30.00
30.00
29.15
2,079
Feb 18, 2026
29.80
30.30
29.80
30.30
29.44
1,910
Feb 17, 2026
29.80
30.20
29.80
29.80
28.95
1,056
Feb 16, 2026
29.70
30.00
29.00
29.80
28.95
2,315
Feb 13, 2026
30.00
30.00
29.30
29.80
28.95
1,232
Feb 12, 2026
29.80
30.00
29.40
30.00
29.15
2,045
Feb 11, 2026
30.00
30.00
29.20
29.90
29.05
1,212
Feb 10, 2026
29.90
30.00
29.10
30.00
29.15
1,335
Feb 9, 2026
30.10
30.30
29.80
29.90
29.05
949
Feb 6, 2026
29.80
30.30
29.70
30.10
29.24
1,894
Feb 5, 2026
29.40
30.00
29.40
29.80
28.95
825
Feb 4, 2026
29.00
29.40
28.90
29.40
28.56
672
Feb 3, 2026
28.80
29.30
28.80
28.90
28.08
1,465
Feb 2, 2026
29.00
29.00
27.80
28.90
28.08
2,621
Jan 30, 2026
29.00
29.00
28.10
29.00
28.17
2,224
Jan 29, 2026
30.10
30.20
28.10
28.90
28.08
6,885
Jan 28, 2026
29.10
30.20
29.10
30.10
29.24
2,827
Jan 27, 2026
29.00
29.30
28.70
29.30
28.47
1,312
Jan 26, 2026
28.50
29.00
28.40
29.00
28.17
1,824
Jan 23, 2026
28.30
28.50
28.20
28.50
27.69
407
Jan 22, 2026
27.50
28.30
27.50
28.30
27.49
594
Jan 21, 2026
27.40
27.60
26.90
27.50
26.72
858
Jan 20, 2026
27.60
27.70
26.60
27.50
26.72
1,523
Jan 19, 2026
28.30
28.50
27.80
27.80
27.01
1,787
Jan 16, 2026
28.40
28.40
28.00
28.10
27.30
1,293
Jan 15, 2026
28.20
28.30
28.10
28.10
27.30
554
Jan 14, 2026
28.30
28.30
28.10
28.10
27.30
573
Jan 13, 2026
28.30
28.40
28.00
28.20
27.40
238
Jan 12, 2026
28.50
28.50
28.00
28.30
27.49
633
Jan 9, 2026
27.60
28.50
27.30
28.50
27.69
1,821
Jan 8, 2026
27.60
27.90
27.60
27.60
26.81
528
Jan 7, 2026
27.90
28.00
27.20
27.50
26.72
1,778
Jan 6, 2026
26.70
28.00
26.70
27.90
27.11
2,189
Jan 5, 2026
26.50
26.70
26.40
26.70
25.94
467
Jan 2, 2026
25.80
26.50
25.70
26.50
25.75
621
Dec 31, 2025
25.70
25.80
25.70
25.80
25.06
161
Dec 30, 2025
25.70
25.70
25.50
25.60
24.87
949
Dec 29, 2025
25.70
25.70
25.50
25.60
24.87
1,425
Dec 24, 2025
25.70
25.70
25.50
25.60
24.87
848
Dec 23, 2025
25.60
25.80
25.50
25.60
24.87
425
Dec 22, 2025
25.70
25.70
25.50
25.50
24.77
220
Dec 19, 2025
25.30
25.60
25.30
25.60
24.87
1,149
Dec 18, 2025
25.10
25.30
25.10
25.30
24.58
182
Dec 17, 2025
25.10
25.10
25.00
25.10
24.38
302
Dec 16, 2025
25.30
25.40
25.10
25.10
24.38
516
Dec 15, 2025
25.00
25.30
24.90
25.30
24.58
2,228
Dec 12, 2025
24.60
25.00
24.60
25.00
24.29
288
Dec 11, 2025
24.80
25.00
24.60
24.80
24.09
347
Dec 10, 2025
25.00
25.30
24.80
24.80
24.09
867
Dec 9, 2025
25.30
25.40
25.00
25.30
24.58
773
Dec 8, 2025
25.30
25.30
24.90
25.30
24.58
228
Dec 5, 2025
25.30
25.30
25.20
25.30
24.58
361
Dec 4, 2025
25.40
25.40
25.30
25.30
24.58
107
Dec 3, 2025
24.80
25.40
24.80
25.40
24.68
784
Dec 2, 2025
24.90
24.90
24.80
24.80
24.09
178
Dec 1, 2025
24.70
24.90
24.70
24.90
24.19
362
Nov 28, 2025
24.60
24.70
24.50
24.70
24.00
418
Nov 27, 2025
24.70
24.70
24.40
24.60
23.90
778
Nov 26, 2025
25.00
25.00
24.70
24.70
24.00
1,026
Nov 25, 2025
25.00
25.00
24.70
25.00
24.29
842
Nov 24, 2025
25.00
25.00
24.70
24.90
24.19
949
Nov 21, 2025
24.80
25.00
24.80
25.00
24.29
463
Nov 20, 2025
24.70
24.90
24.70
24.80
24.09
242
Nov 19, 2025
25.20
25.30
24.70
24.70
24.00
1,789
Nov 18, 2025
25.40
25.50
25.20
25.20
24.48
197
Nov 17, 2025
25.20
25.50
25.20
25.40
24.68
1,940
Nov 14, 2025
25.30
25.30
25.20
25.20
24.48
113
Nov 13, 2025
25.30
25.40
25.30
25.30
24.58
330
Nov 12, 2025
25.30
25.40
25.30
25.40
24.68
160
Nov 11, 2025
25.30
25.40
25.30
25.30
24.58
36
Nov 10, 2025
25.60
25.60
25.30
25.30
24.58
386
Nov 7, 2025
25.90
25.90
25.50
25.50
24.77
428
Nov 6, 2025
26.20
26.20
25.80
25.90
25.16
189
Nov 5, 2025
25.60
26.20
25.60
26.20
25.45
741
Nov 4, 2025
25.10
25.60
25.10
25.60
24.87
518
Nov 3, 2025
25.30
25.30
25.00
25.10
24.38
2,739
