Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Sogeclair SA (ALSOG.PA)

Compare
21.20
+0.50
+(2.42%)
At close: April 14 at 5:29:58 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202521.0021.2020.8021.2021.201,217
Apr 11, 202520.5020.7020.5020.7020.70475
Apr 10, 202520.3020.9020.2020.5020.502,632
Apr 9, 202519.8519.8519.1019.5019.502,428
Apr 8, 202519.7021.0019.3520.2020.2011,693
Apr 7, 202519.3019.3017.5019.0519.052,995
Apr 4, 202521.4021.7019.3019.6019.604,296
Apr 3, 202522.7023.0020.5021.3021.304,464
Apr 2, 202523.6023.8022.6023.3023.301,228
Apr 1, 202523.7023.8023.6023.6023.60346
Mar 31, 202524.7024.7023.6023.7023.702,464
Mar 28, 202524.6024.7024.5024.7024.70509
Mar 27, 202525.0025.0024.4024.6024.60830
Mar 26, 202524.8025.0024.7025.0025.001,201
Mar 25, 202525.0025.0024.5024.8024.802,161
Mar 24, 202524.4025.0024.2024.9024.903,671
Mar 21, 202523.8024.5023.8024.2024.208,397
Mar 20, 202522.6023.9022.6023.6023.603,783
Mar 19, 202523.0023.0022.2022.6022.60783
Mar 18, 202523.8024.0022.0023.0023.002,989
Mar 17, 202522.8023.9021.0023.7023.705,698
Mar 14, 202523.1023.1022.8022.8022.801,327
Mar 13, 202523.3023.4022.8023.1023.103,417
Mar 12, 202523.0023.4022.8023.0023.002,079
Mar 11, 202523.4023.4023.0023.0023.001,347
Mar 10, 202523.2023.4023.1023.3023.301,772
Mar 7, 202523.5023.5022.8023.2023.201,873
Mar 6, 202523.2023.4022.8023.2023.202,088
Mar 5, 202523.3023.5022.0023.2023.202,303
Mar 4, 202521.9023.7021.6023.2023.207,668
Mar 3, 202520.0021.0020.0021.0021.003,115
Feb 28, 202520.2020.2020.0020.0020.00391
Feb 27, 202520.4020.4020.0020.2020.20875
Feb 26, 202520.1020.2020.1020.2020.20281
Feb 25, 202519.9520.5019.6020.1020.102,670
Feb 24, 202519.7519.9519.7019.9519.95749
Feb 21, 202518.8020.6018.8019.7519.753,509
Feb 20, 202518.9018.9018.6018.8018.80368
Feb 19, 202518.9018.9018.8018.9018.90852
Feb 18, 202518.5018.9018.5018.9018.90442
Feb 17, 202518.6018.6018.5018.5018.50281
Feb 14, 202518.6018.6018.5018.6018.60197
Feb 13, 202518.2518.6018.0018.6018.60641
Feb 12, 202518.2518.3018.2518.2518.25273
Feb 11, 202518.4018.4518.1018.1518.151,385
Feb 10, 202518.7018.7018.4018.4018.40456
Feb 7, 202518.7018.7018.6018.7018.70107
Feb 6, 202518.7018.7018.7018.7018.70385
Feb 5, 202518.8018.9018.7018.8018.80255
Feb 4, 202518.8018.8018.7018.8018.8096
Feb 3, 202518.8518.8518.7018.8018.801,075
Jan 31, 202518.4018.8518.4018.8018.80685
Jan 30, 202518.3518.8518.3018.4018.402,013
Jan 29, 202517.7018.3517.5017.9517.95801
Jan 28, 202517.6517.7017.3517.5017.501,588
Jan 27, 202517.8017.9517.2017.6517.651,971
Jan 24, 202518.3518.3517.4017.9017.902,140
Jan 23, 202518.7018.7018.3018.3018.30917
Jan 22, 202519.1019.1018.7018.7018.70571
Jan 21, 202519.1019.2019.0019.1019.10311
Jan 20, 202519.2519.3519.2019.2019.2061
Jan 17, 202519.2519.3519.2519.2519.25426
Jan 16, 202519.5519.5519.2519.2519.25422
Jan 15, 202519.5519.5519.3519.5519.55591
Jan 14, 202519.4519.6019.4019.5519.55949
Jan 13, 202519.2019.4519.2019.4519.45338
Jan 10, 202519.4019.4019.2019.2019.20177
Jan 9, 202519.4019.4019.4019.4019.4010
Jan 8, 202519.7019.7019.4019.4019.40890
Jan 7, 202519.7019.7519.7019.7019.70362
Jan 6, 202519.8020.0019.6019.7019.701,388
Jan 3, 202519.9020.5019.5519.8019.802,952
Jan 2, 202517.5019.2017.3519.2019.201,710
Dec 31, 202417.3017.4517.3017.4517.4588
Dec 30, 202417.4517.5517.1517.2517.25623
Dec 27, 202417.0017.7017.0017.4517.451,772
Dec 24, 202417.6017.6017.5017.6017.60383
Dec 23, 202417.7017.9517.6017.6017.601,035
Dec 20, 202418.0018.0017.8018.0018.0095
Dec 19, 202418.3018.3017.9018.0018.00319
Dec 18, 202418.5018.5518.2018.3018.30727
Dec 17, 202418.2018.5518.2018.4018.40247
Dec 16, 202418.2018.2518.2018.2018.20343
Dec 13, 202418.8018.8018.2018.2018.20335
Dec 12, 202419.1519.1518.5018.8018.80413
Dec 11, 202418.6520.0018.6019.1519.152,814
Dec 10, 202417.7018.6517.7018.6518.651,420
Dec 9, 202417.6517.7017.4517.7017.70426
Dec 6, 202417.6017.6517.4017.6517.65410
Dec 5, 202417.7017.7017.6017.6017.60132
Dec 4, 202417.0017.7016.8017.7017.702,063
Dec 3, 202417.8517.9517.8017.9017.90208
Dec 2, 202418.0518.0517.8517.8517.85405
Nov 29, 202417.7518.1017.6518.0518.05531
Nov 28, 202417.6018.0017.6017.7017.701,004
Nov 27, 202418.1518.1517.6017.6017.60621
Nov 26, 202418.3018.4018.1018.1518.15416
Nov 25, 202418.3018.3018.3018.3018.30316
Nov 22, 202418.2018.3018.0018.0018.00316
Nov 21, 202418.0018.0017.9517.9517.9530
Nov 20, 202417.9518.1017.9018.0018.00416
Nov 19, 202417.7517.9517.7517.9517.95269
Nov 18, 202417.9017.9017.7517.7517.75436
Nov 15, 202417.7017.9017.6017.6517.65780
Nov 14, 202417.6517.8017.6517.6517.65292
Nov 13, 202418.0018.0017.6517.6517.65555
Nov 12, 202418.2018.2017.9018.0018.00229
Nov 11, 202418.1518.2018.1518.2018.2066
Nov 8, 202418.2518.2517.9018.1518.15612
Nov 7, 202418.3518.5017.8018.2018.201,061
Nov 6, 202417.5019.0017.5018.3518.353,603
Nov 5, 202417.4517.4517.2517.4017.40223
Nov 4, 202417.4017.4517.3517.4517.45502
Nov 1, 202417.1017.4017.1017.4017.40204
Oct 31, 202417.3017.3517.0517.0517.05416
Oct 30, 202417.4017.4017.2517.2517.25350
Oct 29, 202417.0017.4017.0017.4017.40360
Oct 28, 202417.0017.4016.8017.0017.001,368
Oct 25, 202417.0017.2016.8517.0017.00474
Oct 24, 202417.4017.4017.0017.0017.00682
Oct 23, 202417.1517.4017.1517.4017.40277
Oct 22, 202417.6017.6017.1517.1517.151,158
Oct 21, 202417.6017.6017.4017.6017.60445
Oct 18, 202417.9017.9017.4017.6017.60748
Oct 17, 202417.5017.9017.5017.9017.90530
Oct 16, 202417.3017.5017.3017.5017.50183
Oct 15, 202417.2517.3017.2017.3017.3082
Oct 14, 202417.1017.2017.1017.2017.20225
Oct 11, 202417.4517.4517.0017.1517.151,374
Oct 10, 202417.4517.5017.4017.4517.45227
Oct 9, 202417.6017.6517.1017.4517.452,089
Oct 8, 202417.4017.7017.3017.6017.601,095
Oct 7, 202417.4517.5516.9017.4017.401,369
Oct 4, 202417.8017.9017.4017.4017.401,668
Oct 3, 202417.9517.9517.4017.8017.80883
Oct 2, 202418.4018.5517.0017.9517.952,148
Oct 1, 202419.4519.7518.4018.4018.401,594
Sep 30, 202420.1020.1019.4519.4519.45490
Sep 27, 202419.8520.5019.8520.1020.10530
Sep 26, 202419.0519.7519.0519.7519.75543
Sep 25, 202418.8519.1018.8019.0519.05230
Sep 24, 202418.4018.9018.4018.8018.801,283
Sep 23, 202418.3018.6018.3018.4018.406,195
Sep 20, 202419.6019.6018.6018.7518.751,036
Sep 19, 202419.4019.6018.3018.8518.851,388
Sep 18, 202419.4019.4019.4019.4019.4081
Sep 17, 202419.4519.4519.0019.4019.40449
Sep 16, 202419.7020.2019.0019.4519.451,067
Sep 13, 202420.5020.6019.6019.6519.65888
Sep 12, 202420.6020.6020.5020.5020.5078
Sep 11, 202420.6020.7020.6020.6020.60107
Sep 10, 202420.6020.6020.4020.5020.5071
Sep 9, 202420.0020.5020.0020.4020.40447
Sep 6, 202420.5020.5019.6020.0020.00970
Sep 5, 202422.0022.0020.0020.5020.503,375
Sep 4, 202422.7022.8022.2022.3022.30305
Sep 3, 202422.7022.7022.7022.7022.70167
Sep 2, 202422.8022.8022.7022.7022.70152
Aug 30, 202422.6022.7022.5022.7022.70449
Aug 29, 202422.4022.6022.2022.6022.60588
Aug 28, 202422.7022.7022.2022.4022.40547
Aug 27, 202422.4022.7022.3022.7022.702,570
Aug 26, 202423.0023.2022.9023.2023.20510
Aug 23, 202422.9022.9022.9022.9022.90142
Aug 22, 202422.9022.9022.8022.8022.80155
Aug 21, 202422.8022.8022.6022.8022.80636
Aug 20, 202422.8022.8022.3022.6022.60563
Aug 19, 202422.9022.9022.3022.8022.801,310
Aug 16, 202422.3022.9022.3022.9022.90746
Aug 15, 202422.1022.2022.0022.2022.201,296
Aug 14, 202421.9022.0021.9022.0022.00230
Aug 13, 202422.2022.2021.0021.8021.805,611
Aug 12, 202421.8022.1021.7022.1022.10360
Aug 9, 202421.6021.8021.1021.8021.801,586
Aug 8, 202423.0023.7021.0021.5021.503,407
Aug 7, 202422.3022.9022.3022.9022.901,172
Aug 6, 202422.0022.5021.5022.1022.102,472
Aug 5, 202422.9023.0021.8021.9021.905,558
Aug 2, 202423.6023.6022.9023.4023.40971
Aug 1, 202423.3023.8023.1023.4023.40796
Jul 31, 202422.8023.2022.8023.2023.20414
Jul 30, 202422.7023.1022.5022.8022.802,604
Jul 29, 202423.3023.4022.7022.7022.70976
Jul 26, 202423.4023.5023.1023.3023.301,341
Jul 25, 202423.6023.8023.3023.3023.30517
Jul 24, 202423.6023.8023.5023.5023.50560
Jul 23, 202423.8023.8023.4023.6023.60686
Jul 22, 202424.1024.1023.6023.8023.80944
Jul 19, 202424.8024.8024.0024.0024.001,357
Jul 18, 202424.8024.9024.2024.8024.801,356
Jul 17, 202424.4024.7024.3024.3024.301,146
Jul 16, 202424.0024.4023.5024.4024.403,576
Jul 15, 202423.5024.5023.3024.4024.403,730
Jul 12, 202422.8023.0022.7022.8022.80391
Jul 11, 202422.0022.8022.0022.8022.80822
Jul 10, 202420.3022.0020.2022.0022.001,827
Jul 9, 202420.4020.5020.3020.3020.30107
Jul 8, 202420.3020.5020.3020.4020.40269
Jul 5, 202420.3020.5020.3020.5020.50669
Jul 4, 202419.9020.5019.8020.3020.301,877
Jul 3, 202419.9019.9019.8019.9019.90303
Jul 2, 202419.9019.9019.7019.9019.90711
Jul 1, 202419.4019.7019.4019.7019.70763
Jun 28, 202419.7019.8018.5019.3019.302,937
Jun 27, 202420.4020.4018.5519.8019.801,933
Jun 26, 202420.4020.4020.0020.4020.40273
Jun 25, 202420.5020.7020.4020.4020.401,165
Jun 24, 202420.6020.6020.5020.5020.50306
Jun 21, 202421.5021.5020.5020.6020.601,640
Jun 20, 202421.0022.4020.8021.5021.501,902
Jun 19, 202420.5021.1020.5021.1021.101,869
Jun 18, 202421.7021.7020.1020.5020.504,585
Jun 17, 202418.5019.8016.7019.8019.8016,814
Jun 14, 202421.3021.3018.3518.6018.603,874
Jun 13, 202423.0023.0020.8021.6021.602,583
Jun 12, 202422.2022.2021.7022.2022.206,472
Jun 11, 202423.1023.1021.1022.2022.203,802
Jun 10, 202423.0023.1022.8023.0023.001,079
Jun 7, 202423.1023.1022.8023.0023.00306
Jun 6, 202423.1023.1022.9023.1023.10650
Jun 5, 202423.0023.1023.0023.1023.10384
Jun 4, 202423.0023.2022.9023.0023.00248
Jun 3, 202423.0023.0023.0023.0023.00135
May 31, 202423.2023.5022.9023.0023.00355
May 30, 202423.5023.5023.2023.2023.20480
May 29, 202423.6023.6023.5023.5023.50286
May 28, 202423.6023.7023.5023.6023.60442
May 27, 202423.5023.7023.5023.6023.60241
May 24, 202423.7023.7023.5023.5023.50849
May 23, 202423.7023.7023.6023.7023.70458
May 22, 202424.0024.0023.6023.7023.701,217
May 21, 202424.2024.4024.2024.2024.201,325
May 20, 202424.1024.4024.1024.2024.20759
May 17, 202423.9024.1023.9024.1024.10291
May 16, 2024 0.94 Dividend
May 16, 202423.6023.9023.6023.9023.90765
May 15, 202424.2024.5024.1024.5023.56724
May 14, 202424.0024.2024.0024.2023.27628
May 13, 202423.6024.1023.6024.1023.181,478
May 10, 202424.0024.0023.4023.4022.50596
May 9, 202423.7024.0023.6024.0023.08236
May 8, 202423.7023.9023.6023.7022.79276
May 7, 202423.3023.7023.3023.7022.79582
May 6, 202423.2023.3023.1023.3022.41374
May 3, 202423.5023.5022.8023.2022.31637
May 2, 202422.4023.6022.1023.6022.692,354
Apr 30, 202421.9022.4021.8022.1021.25699
Apr 29, 202421.6021.9021.6021.9021.06658
Apr 26, 202421.6021.6021.6021.6020.77347
Apr 25, 202421.2021.6021.2021.6020.771,404
Apr 24, 202421.5021.5021.5021.5020.6876
Apr 23, 202421.5021.5021.4021.5020.68473
Apr 22, 202421.5021.6021.3021.5020.68652
Apr 19, 202421.4021.5021.3021.5020.68348
Apr 18, 202421.5021.6021.4021.4020.58151
Apr 17, 202421.7021.7021.5021.5020.6892
Apr 16, 202421.7021.8021.7021.7020.87140
Apr 15, 202421.7021.8021.7021.7020.87302

Related Tickers

JPX.MU AeroVironment Inc
126.15
-2.06%
 
MLHK.PA H&K AG
145.00
+9.02%
 
FII.PA Lisi S.A.
26.45
+2.72%
 
MOG-B Moog Inc.
167.01
+8.97%
 
EXA.PA Exail Technologies
42.45
+3.28%
 
KOZ.F Kongsberg Gruppen ASA
132.75
+0.61%
 
BSP.DE BAE Systems plc
19.78
+3.10%
 
AM.PA Dassault Aviation société anonyme
301.00
+3.29%
 
HAG.DE Hensoldt AG
64.80
+4.52%
 
HO.PA Thales S.A.
252.50
+3.02%