Sogeclair

ALSOG
🏛️ france →
25.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 18.30 18.50 18.30 18.35 0.0M
2023-12-28 18.35 18.40 18.20 18.30 0.0M
2023-12-27 17.95 18.80 17.95 18.35 0.0M
2023-12-22 18.00 18.00 17.95 17.95 0.0M
2023-12-21 17.50 18.20 16.80 18.00 0.0M
2023-12-20 18.65 18.65 18.20 18.20 0.0M
2023-12-19 18.75 18.80 18.30 18.65 0.0M
2023-12-18 18.75 18.90 18.75 18.75 0.0M
2023-12-15 18.75 18.75 18.70 18.75 0.0M
2023-12-14 18.70 18.70 18.70 18.70 0.0M
2023-12-13 18.95 18.95 18.70 18.70 0.0M
2023-12-12 18.70 18.95 18.70 18.95 0.0M
2023-12-11 18.95 18.95 18.70 18.70 0.0M
2023-12-08 18.85 18.95 18.80 18.95 0.0M
2023-12-07 18.90 19.05 18.80 18.80 0.0M
2023-12-06 18.85 19.05 18.75 18.90 0.0M
2023-12-05 18.25 18.85 18.25 18.85 0.0M
2023-12-04 18.25 18.25 18.20 18.25 0.0M
2023-12-01 17.80 18.25 17.80 18.25 0.0M
2023-11-30 17.75 17.80 17.75 17.80 0.0M
2023-11-29 18.05 18.10 17.75 17.75 0.0M
2023-11-28 18.05 18.05 18.05 18.05 0.0M
2023-11-27 18.05 18.05 18.05 18.05 0.0M
2023-11-24 18.35 18.35 18.05 18.05 0.0M
2023-11-23 18.20 18.30 18.20 18.30 0.0M
2023-11-22 18.50 18.50 18.20 18.20 0.0M
2023-11-21 18.50 18.50 18.50 18.50 0.0M
2023-11-20 18.25 18.50 18.15 18.50 0.0M
2023-11-17 18.50 18.50 18.10 18.25 0.0M
2023-11-16 18.55 18.55 18.50 18.50 0.0M
2023-11-15 18.25 18.55 18.25 18.55 0.0M
2023-11-14 18.10 18.20 18.10 18.20 0.0M
2023-11-13 17.75 18.30 17.75 18.10 0.0M
2023-11-10 17.70 17.70 17.70 17.70 0.0M
2023-11-09 18.00 18.40 17.65 17.65 0.0M
2023-11-08 17.90 18.20 17.90 18.00 0.0M
2023-11-07 18.00 18.00 17.90 17.90 0.0M
2023-11-06 18.00 18.10 18.00 18.00 0.0M
2023-11-03 18.40 18.40 18.00 18.00 0.0M
2023-11-02 18.00 18.50 18.00 18.40 0.0M
2023-11-01 17.70 17.80 17.50 17.80 0.0M
2023-10-31 17.70 17.95 17.45 17.70 0.0M
2023-10-30 17.50 18.00 17.50 17.70 0.0M
2023-10-27 17.40 17.75 17.40 17.50 0.0M
2023-10-26 17.15 17.40 17.15 17.40 0.0M
2023-10-25 17.20 17.40 17.05 17.20 0.0M
2023-10-24 17.10 17.20 17.10 17.20 0.0M
2023-10-23 17.20 17.20 16.70 17.10 0.0M
2023-10-20 17.10 17.20 17.10 17.20 0.0M
2023-10-19 17.30 17.30 16.80 17.10 0.0M
2023-10-18 16.80 17.40 16.80 17.40 0.0M
2023-10-17 16.60 16.80 16.60 16.80 0.0M
2023-10-16 16.60 16.65 16.60 16.60 0.0M
2023-10-13 16.70 16.70 16.50 16.50 0.0M
2023-10-12 16.30 16.65 16.30 16.65 0.0M
2023-10-11 16.00 16.30 16.00 16.30 0.0M
2023-10-10 15.25 16.00 15.25 16.00 0.0M
2023-10-09 15.20 15.20 15.15 15.20 0.0M
2023-10-06 15.10 15.20 15.10 15.20 0.0M
2023-10-05 15.15 15.20 15.10 15.10 0.0M
2023-10-04 15.40 15.55 15.10 15.10 0.0M
2023-10-03 15.55 15.70 15.40 15.40 0.0M
2023-10-02 15.60 15.90 15.40 15.55 0.0M
2023-09-29 16.40 16.40 15.60 15.60 0.0M
2023-09-28 16.70 16.75 16.40 16.40 0.0M
2023-09-27 16.70 16.80 16.55 16.70 0.0M
2023-09-26 17.25 17.25 16.50 16.70 0.0M
2023-09-25 17.55 17.55 17.05 17.25 0.0M
2023-09-22 17.85 17.85 17.50 17.55 0.0M
2023-09-21 17.80 18.00 17.80 17.80 0.0M
2023-09-20 18.00 18.20 17.70 17.80 0.0M
2023-09-19 18.00 18.00 18.00 18.00 0.0M
2023-09-18 18.00 18.00 17.60 18.00 0.0M
2023-09-15 18.45 18.45 17.70 18.00 0.0M
2023-09-14 18.75 18.75 18.40 18.40 0.0M
2023-09-13 18.90 18.95 18.50 18.75 0.0M
2023-09-12 18.85 18.90 18.75 18.90 0.0M
2023-09-11 18.95 18.95 18.80 18.90 0.0M
2023-09-08 19.10 19.10 18.80 18.95 0.0M
2023-09-07 19.00 19.15 18.80 19.10 0.0M
2023-09-06 18.40 18.75 18.30 18.75 0.0M
2023-09-05 18.50 18.60 18.40 18.40 0.0M
2023-09-04 18.50 18.60 18.50 18.50 0.0M
2023-09-01 18.85 18.85 18.50 18.50 0.0M
2023-08-31 18.85 19.00 18.80 18.85 0.0M
2023-08-30 18.85 18.85 18.80 18.85 0.0M
2023-08-29 19.00 19.00 18.85 18.85 0.0M
2023-08-28 19.00 19.00 19.00 19.00 0.0M
2023-08-25 19.10 19.10 19.00 19.00 0.0M
2023-08-24 19.20 19.20 19.05 19.05 0.0M
2023-08-23 19.10 19.20 19.10 19.20 0.0M
2023-08-22 19.15 19.15 19.10 19.10 0.0M
2023-08-21 19.20 19.20 19.10 19.10 0.0M
2023-08-18 19.10 19.10 19.10 19.10 0.0M
2023-08-17 19.15 19.15 19.10 19.10 0.0M
2023-08-16 19.20 19.20 19.10 19.15 0.0M
2023-08-15 19.15 19.20 19.15 19.20 0.0M
2023-08-14 19.15 19.15 19.15 19.15 0.0M
2023-08-11 19.20 19.20 19.15 19.15 0.0M
2023-08-10 18.90 19.15 18.80 19.15 0.0M
2023-08-09 18.40 18.90 18.40 18.90 0.0M
2023-08-08 19.20 19.20 18.00 18.40 0.0M
2023-08-07 18.80 19.20 18.75 19.20 0.0M
2023-08-04 19.10 19.10 18.80 18.80 0.0M
2023-08-03 18.60 19.00 18.60 19.00 0.0M
2023-08-02 18.30 18.60 18.30 18.60 0.0M
2023-08-01 18.40 18.50 17.95 18.30 0.0M
2023-07-31 19.60 19.75 17.85 18.35 0.0M
2023-07-28 19.30 19.60 19.30 19.60 0.0M
2023-07-27 19.00 19.30 19.00 19.30 0.0M
2023-07-26 19.20 19.30 18.90 19.00 0.0M
2023-07-25 19.80 20.00 19.20 19.20 0.0M
2023-07-24 19.85 19.85 19.80 19.80 0.0M
2023-07-21 19.90 20.00 19.85 19.85 0.0M
2023-07-20 21.00 21.00 19.90 19.90 0.0M
2023-07-19 20.00 21.10 19.90 21.10 0.0M
2023-07-18 20.00 20.20 19.80 20.00 0.0M
2023-07-17 20.00 20.00 19.60 20.00 0.0M
2023-07-14 19.40 20.00 19.40 20.00 0.0M
2023-07-13 19.40 19.40 19.20 19.40 0.0M
2023-07-12 19.40 19.95 18.55 19.40 0.0M
2023-07-11 19.60 19.80 19.40 19.40 0.0M
2023-07-10 18.40 19.60 18.40 19.60 0.0M
2023-07-07 18.20 18.40 18.20 18.40 0.0M
2023-07-06 18.20 18.20 18.20 18.20 0.0M
2023-07-05 18.15 18.15 18.00 18.15 0.0M
2023-07-04 18.35 18.35 18.10 18.15 0.0M
2023-07-03 18.60 18.75 18.30 18.35 0.0M
2023-06-30 18.50 18.60 18.50 18.60 0.0M
2023-06-29 18.50 18.50 18.50 18.50 0.0M
2023-06-28 18.40 18.50 18.40 18.50 0.0M
2023-06-27 18.40 18.40 18.40 18.40 0.0M
2023-06-26 18.15 18.30 18.15 18.30 0.0M
2023-06-23 18.15 18.20 18.10 18.15 0.0M
2023-06-22 18.15 18.20 18.15 18.15 0.0M
2023-06-21 18.20 18.65 18.15 18.15 0.0M
2023-06-20 19.00 19.80 18.15 18.15 0.0M
2023-06-19 19.00 19.00 18.65 18.95 0.0M
2023-06-16 19.05 19.05 18.80 19.00 0.0M
2023-06-15 19.30 19.35 19.05 19.05 0.0M
2023-06-14 19.40 19.45 19.30 19.30 0.0M
2023-06-13 19.60 19.70 19.40 19.40 0.0M
2023-06-12 19.60 19.60 19.45 19.60 0.0M
2023-06-09 19.55 19.60 19.40 19.60 0.0M
2023-06-08 19.80 19.80 19.50 19.50 0.0M
2023-06-07 19.45 19.80 19.45 19.80 0.0M
2023-06-06 19.35 19.75 19.35 19.45 0.0M
2023-06-05 20.00 20.50 19.35 19.35 0.0M
2023-06-02 19.00 19.05 18.65 19.05 0.0M
2023-06-01 18.50 18.60 18.50 18.60 0.0M
2023-05-31 18.50 18.70 18.40 18.50 0.0M
2023-05-30 18.50 18.50 18.50 18.50 0.0M
2023-05-29 17.90 18.50 17.90 18.50 0.0M
2023-05-26 18.00 18.00 17.85 17.85 0.0M
2023-05-25 18.20 18.20 17.90 18.00 0.0M
2023-05-24 19.25 19.25 17.80 18.00 0.0M
2023-05-23 19.30 19.30 19.25 19.25 0.0M
2023-05-22 19.30 19.35 19.30 19.30 0.0M
2023-05-19 19.10 19.30 19.10 19.30 0.0M
2023-05-18 19.05 19.25 19.05 19.05 0.0M
2023-05-17 19.45 19.45 19.00 19.00 0.0M
2023-05-16 19.60 19.60 19.45 19.45 0.0M
2023-05-15 18.90 19.45 18.90 19.45 0.0M
2023-05-12 19.50 19.50 19.40 19.50 0.0M
2023-05-11 19.45 19.50 19.30 19.50 0.0M
2023-05-10 19.25 19.50 19.20 19.45 0.0M
2023-05-09 19.50 19.50 19.20 19.20 0.0M
2023-05-08 19.40 19.50 19.40 19.50 0.0M
2023-05-05 19.50 19.55 19.50 19.50 0.0M
2023-05-04 19.70 19.70 19.50 19.50 0.0M
2023-05-03 20.00 20.00 19.40 19.50 0.0M
2023-05-02 19.30 19.90 19.30 19.90 0.0M
2023-04-28 19.40 19.70 19.25 19.25 0.0M
2023-04-27 19.40 19.40 19.30 19.40 0.0M
2023-04-26 19.45 19.60 19.45 19.45 0.0M
2023-04-25 19.20 19.45 19.10 19.45 0.0M
2023-04-24 19.20 19.20 19.20 19.20 0.0M
2023-04-21 19.20 19.55 19.15 19.20 0.0M
2023-04-20 19.45 19.45 19.00 19.10 0.0M
2023-04-19 20.00 20.00 19.15 19.30 0.0M
2023-04-18 19.70 19.75 19.45 19.75 0.0M
2023-04-17 19.65 19.70 19.65 19.70 0.0M
2023-04-14 19.60 19.95 19.50 19.60 0.0M
2023-04-13 19.70 20.00 19.60 19.60 0.0M
2023-04-12 19.60 19.70 19.60 19.70 0.0M
2023-04-11 19.55 19.70 19.30 19.55 0.0M
2023-04-06 19.60 19.80 19.40 19.55 0.0M
2023-04-05 19.60 21.00 19.55 19.55 0.0M
2023-04-04 19.30 19.30 19.20 19.25 0.0M
2023-04-03 19.25 19.25 19.25 19.25 0.0M
2023-03-31 19.20 19.30 19.20 19.25 0.0M
2023-03-30 19.25 19.30 19.10 19.20 0.0M
2023-03-29 19.25 19.30 19.25 19.30 0.0M
2023-03-28 19.40 19.40 19.15 19.25 0.0M
2023-03-27 19.45 19.70 19.35 19.40 0.0M
2023-03-24 19.75 19.75 19.35 19.45 0.0M
2023-03-23 19.95 20.00 19.80 19.80 0.0M
2023-03-22 19.70 20.00 19.70 19.95 0.0M
2023-03-21 20.00 20.00 19.35 19.70 0.0M
2023-03-20 20.80 20.80 19.70 20.00 0.0M
2023-03-17 19.35 20.50 19.20 20.40 0.0M
2023-03-16 19.35 19.35 19.30 19.35 0.0M
2023-03-15 19.55 19.60 19.35 19.35 0.0M
2023-03-14 19.35 19.50 19.35 19.50 0.0M
2023-03-13 19.45 19.70 19.40 19.45 0.0M
2023-03-10 19.60 19.60 19.05 19.45 0.0M
2023-03-09 19.00 19.50 19.00 19.50 0.0M
2023-03-08 19.00 19.05 18.65 18.90 0.0M
2023-03-07 20.00 20.00 18.90 19.00 0.0M
2023-03-06 19.95 20.00 19.95 20.00 0.0M
2023-03-03 20.00 20.00 19.95 19.95 0.0M
2023-03-02 19.90 20.00 19.70 20.00 0.0M
2023-03-01 19.80 19.90 19.80 19.90 0.0M
2023-02-28 19.60 19.65 19.60 19.65 0.0M
2023-02-27 20.00 20.00 19.60 19.60 0.0M
2023-02-24 19.10 20.00 18.90 20.00 0.0M
2023-02-23 19.00 19.10 18.65 19.10 0.0M
2023-02-22 19.80 19.95 17.50 18.50 0.0M
2023-02-21 19.95 20.00 19.80 19.80 0.0M
2023-02-20 20.10 20.20 19.90 19.95 0.0M
2023-02-17 19.95 20.10 19.95 20.10 0.0M
2023-02-16 20.60 20.60 19.95 19.95 0.0M
2023-02-15 20.10 20.60 20.10 20.60 0.0M
2023-02-14 20.60 20.60 19.80 20.10 0.0M
2023-02-13 20.60 20.70 20.60 20.60 0.0M
2023-02-10 20.60 20.80 20.60 20.60 0.0M
2023-02-09 20.50 21.40 20.50 20.60 0.0M
2023-02-08 20.60 20.90 20.40 20.40 0.0M
2023-02-07 21.30 21.30 20.60 20.60 0.0M
2023-02-06 21.30 21.40 21.00 21.30 0.0M
2023-02-03 21.50 21.50 21.30 21.30 0.0M
2023-02-02 21.40 22.30 20.90 21.50 0.0M
2023-02-01 20.40 21.40 20.40 21.00 0.0M
2023-01-31 19.85 20.40 19.85 20.40 0.0M
2023-01-30 19.95 19.95 19.75 19.85 0.0M
2023-01-27 19.80 19.95 19.80 19.95 0.0M
2023-01-26 19.85 19.90 19.80 19.80 0.0M
2023-01-25 19.80 19.85 19.70 19.85 0.0M
2023-01-24 20.00 20.10 19.50 19.80 0.0M
2023-01-23 20.00 20.30 19.80 20.00 0.0M
2023-01-20 19.80 20.00 19.80 20.00 0.0M
2023-01-19 19.65 19.80 19.65 19.65 0.0M
2023-01-18 19.90 20.20 19.60 19.60 0.0M
2023-01-17 20.20 20.20 19.90 19.90 0.0M
2023-01-16 20.00 20.20 20.00 20.20 0.0M
2023-01-13 20.20 20.50 20.00 20.00 0.0M
2023-01-12 20.60 20.60 20.20 20.20 0.0M
2023-01-11 20.90 21.00 20.10 20.60 0.0M
2023-01-10 20.70 20.90 20.40 20.90 0.0M
2023-01-09 20.60 20.80 20.60 20.70 0.0M
2023-01-06 20.60 20.60 20.50 20.50 0.0M
2023-01-05 20.50 20.60 20.50 20.60 0.0M
2023-01-04 20.80 20.90 20.40 20.50 0.0M
2023-01-03 20.00 21.00 19.90 20.60 0.0M
2023-01-02 20.00 20.20 19.60 20.00 0.0M