Sogeclair S.A. | Small-cap | Industrials

Sogeclair S.A Historical Price Chart

Sogeclair S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 18, 2025€24.80-0.40%€24.90€25.10€24.501.3K
Sep 17, 2025€24.90-0.80%€25.00€25.10€24.70745
Sep 16, 2025€25.10-4.92%€26.40€26.80€24.403.0K
Sep 15, 2025€26.40-1.86%€27.50€27.50€26.101.4K
Sep 12, 2025€26.90+9.35%€24.70€26.90€24.602.4K
Sep 11, 2025€24.60+2.50%€23.90€24.60€23.805.4K
Sep 10, 2025€24.00+3.90%€23.20€24.00€23.101.4K
Sep 9, 2025€23.10-0.43%€23.20€23.20€22.801.4K
Sep 8, 2025€23.20-3.33%€24.00€24.00€23.101.6K
Sep 5, 2025€24.000.00%€24.00€24.00€23.8089
Sep 4, 2025€24.00-0.83%€24.30€24.30€23.80345
Sep 3, 2025€24.20+2.11%€23.80€24.20€23.60365
Sep 2, 2025€23.70-0.84%€23.90€24.00€23.60398
Sep 1, 2025€23.90-4.40%€25.00€25.00€23.102.8K
Aug 29, 2025€25.00-1.96%€25.50€25.50€24.701.2K
Aug 28, 2025€25.500.00%€25.50€25.50€25.20223
Aug 27, 2025€25.50-0.78%€25.70€25.70€25.101.0K
Aug 26, 2025€25.70-4.81%€26.50€26.50€25.402.1K
Aug 25, 2025€27.00+5.06%€25.70€27.00€25.401.4K
Aug 22, 2025€25.70-0.39%€25.80€25.80€25.40898
Aug 21, 2025€25.80-1.90%€26.30€26.30€25.801.1K
Aug 20, 2025€26.30-2.59%€27.00€27.00€25.901.6K
Aug 19, 2025€27.00-1.10%€27.30€27.30€26.80561
Aug 18, 2025€27.300.00%€27.00€27.30€27.00527
Aug 15, 2025€27.30-0.73%€27.50€27.50€27.10286
Aug 14, 2025€27.50+1.10%€27.30€27.80€27.001.2K
Aug 13, 2025€27.20-0.73%€27.40€27.50€27.20268
Aug 12, 2025€27.40-0.36%€27.50€27.50€27.30121
Aug 11, 2025€27.500.00%€27.50€27.50€27.20341
Aug 8, 2025€27.500.00%€27.50€27.50€27.20544
Aug 7, 2025€27.50+1.48%€27.10€27.50€26.50910
Aug 6, 2025€27.10-1.09%€27.00€27.10€26.70873
Aug 5, 2025€27.40+0.74%€27.20€27.40€27.20404
Aug 4, 2025€27.20+1.87%€26.70€27.40€26.50855
Aug 1, 2025€26.70+0.75%€27.00€27.00€25.802.0K
Jul 31, 2025€26.50-4.68%€27.80€27.80€26.501.1K
Jul 30, 2025€27.800.00%€27.80€27.80€27.50823
Jul 29, 2025€27.800.00%€27.50€28.00€27.501.1K
Jul 28, 2025€27.80-0.71%€28.00€28.00€27.80454
Jul 25, 2025€28.00-0.36%€28.20€28.20€27.70955
Jul 24, 2025€28.10+0.36%€28.00€28.10€27.502.5K
Jul 23, 2025€28.00-2.10%€28.60€28.70€27.90737
Jul 22, 2025€28.60-1.38%€29.00€29.00€28.401.2K
Jul 21, 2025€29.00+1.75%€29.10€29.20€28.603.1K
Jul 18, 2025€28.50-1.72%€29.00€29.00€27.701.5K
Jul 17, 2025€29.00-0.34%€28.70€29.10€28.402.3K
Jul 16, 2025€29.10-0.34%€29.20€29.20€29.001.3K
Jul 15, 2025€29.20+1.04%€28.90€29.20€28.902.6K
Jul 14, 2025€28.90+3.21%€28.10€29.20€27.702.3K
Jul 11, 2025€28.00+1.08%€27.80€28.30€27.601.1K
Jul 10, 2025€27.70+0.36%€27.60€28.00€27.609.9K
Jul 9, 2025€27.60-0.72%€27.60€27.80€27.50755
Jul 8, 2025€27.80-0.36%€27.80€28.20€27.40915
Jul 7, 2025€27.90-1.76%€28.40€28.40€27.501.1K
Jul 4, 2025€28.40+0.71%€28.20€28.40€28.10282
Jul 3, 2025€28.20-2.08%€28.80€28.90€27.501.6K
Jul 2, 2025€28.80-0.69%€29.00€29.20€28.60597
Jul 1, 2025€29.00-1.36%€29.00€29.20€28.302.6K
Jun 30, 2025€29.40+6.14%€27.70€29.70€27.703.4K
Jun 27, 2025€27.70-0.72%€28.00€28.30€27.502.2K
DateCloseChange %OpenHighLowVolume
Sep 15, 2025€24.80-7.81%€27.50€27.50€24.406.5K
Sep 8, 2025€26.90+12.08%€24.00€26.90€22.8012.2K
Sep 1, 2025€24.00-4.00%€25.00€25.00€23.104.0K
Aug 25, 2025€25.00-2.72%€25.70€27.00€24.706.0K
Aug 18, 2025€25.70-5.86%€27.00€27.30€25.404.7K
Aug 11, 2025€27.30-0.73%€27.50€27.80€27.002.2K
Aug 4, 2025€27.50+3.00%€26.70€27.50€26.503.6K
Jul 28, 2025€26.70-4.64%€28.00€28.00€25.805.4K
Jul 21, 2025€28.00-1.75%€29.10€29.20€27.508.4K
Jul 14, 2025€28.50+1.79%€28.10€29.20€27.7010.1K
Jul 7, 2025€28.00-1.41%€28.40€28.40€27.4013.8K
Jun 30, 2025€28.40+2.53%€27.70€29.70€27.508.4K
Jun 23, 2025€27.70+1.84%€27.20€28.40€26.406.9K
Jun 16, 2025€27.20+10.12%€25.20€28.80€25.1015.1K
Jun 9, 2025€24.70-2.76%€25.40€27.40€24.507.9K
Jun 2, 2025€25.40+4.96%€24.30€25.40€23.808.3K
May 26, 2025€24.20+7.56%€22.50€24.20€22.505.1K
May 19, 2025€22.50-6.64%€23.10€23.80€22.007.1K
May 12, 2025€24.10+2.12%€23.00€24.80€22.7011.2K
May 5, 2025€23.60+2.16%€23.60€24.00€23.108.7K
Apr 28, 2025€23.10+10.53%€20.90€23.90€20.607.0K
Apr 21, 2025€20.90+0.48%€20.80€21.00€20.202.0K
Apr 14, 2025€20.80+0.48%€21.00€21.20€20.503.7K
Apr 7, 2025€20.70+5.61%€19.30€21.00€17.5020.2K
Mar 31, 2025€19.60-20.65%€24.70€24.70€19.3012.8K
Mar 24, 2025€24.70+2.07%€24.40€25.00€24.208.4K
Mar 17, 2025€24.20+6.14%€22.80€24.50€21.0021.6K
Mar 10, 2025€22.80-1.72%€23.20€23.40€22.809.9K
Mar 3, 2025€23.20+16.00%€20.00€23.70€20.0017.0K
Feb 24, 2025€20.00+1.27%€19.75€20.50€19.605.0K
Feb 17, 2025€19.75+6.18%€18.60€20.60€18.505.5K
Feb 10, 2025€18.60-0.53%€18.70€18.70€18.003.0K
Feb 3, 2025€18.70-0.53%€18.85€18.90€18.601.9K
Jan 27, 2025€18.80+5.03%€17.80€18.85€17.207.1K
Jan 20, 2025€17.90-7.01%€19.25€19.35€17.404.0K
Jan 13, 2025€19.25+0.26%€19.20€19.60€19.202.7K
Jan 6, 2025€19.20-3.03%€19.80€20.00€19.202.8K
Dec 30, 2024€19.80+13.47%€17.45€20.50€17.155.4K
Dec 23, 2024€17.45-3.06%€17.70€17.95€17.003.2K
Dec 16, 2024€18.00-1.10%€18.20€18.55€17.801.7K
Dec 9, 2024€18.20+3.12%€17.65€20.00€17.455.4K
Dec 2, 2024€17.65-2.22%€18.05€18.05€16.803.2K
Nov 25, 2024€18.05+0.28%€18.30€18.40€17.602.9K
Nov 18, 2024€18.00+1.98%€17.90€18.30€17.751.5K
Nov 11, 2024€17.65-2.75%€18.15€18.20€17.601.9K
Nov 4, 2024€18.15+4.31%€17.40€19.00€17.256.0K
Oct 28, 2024€17.40+2.35%€17.00€17.40€16.802.7K
Oct 21, 2024€17.00-3.41%€17.60€17.60€16.853.0K
Oct 14, 2024€17.60+2.62%€17.10€17.90€17.101.8K
Oct 7, 2024€17.15-1.44%€17.45€17.70€16.906.2K
Sep 30, 2024€17.40-13.43%€20.10€20.10€17.006.8K
Sep 23, 2024€20.10+7.20%€18.30€20.50€18.308.8K
Sep 16, 2024€18.75-4.58%€19.70€20.20€18.304.0K
Sep 9, 2024€19.65-1.75%€20.00€20.70€19.601.6K
Sep 2, 2024€20.00-11.89%€22.80€22.80€19.605.0K
Aug 26, 2024€22.70-0.87%€23.00€23.20€22.204.7K
Aug 19, 2024€22.900.00%€22.90€22.90€22.302.8K
Aug 12, 2024€22.90+5.05%€21.80€22.90€21.008.2K
Aug 5, 2024€21.80-6.84%€22.90€23.70€21.0014.2K
Jul 29, 2024€23.40+0.43%€23.30€23.80€22.505.8K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€24.80-0.80%€25.00€27.50€22.8022.7K
Aug 1, 2025€25.00-5.66%€27.00€27.80€24.7018.5K
Jul 1, 2025€26.50-9.86%€29.00€29.20€26.5040.8K
Jun 1, 2025€29.40+21.49%€24.30€29.70€23.8041.4K
May 1, 2025€24.20+5.22%€23.40€24.80€22.0035.1K
Apr 1, 2025€23.00-2.95%€23.70€23.80€17.5040.3K
Mar 1, 2025€23.70+18.50%€20.00€25.00€20.0059.5K
Feb 1, 2025€20.00+6.38%€18.85€20.60€18.0015.3K
Jan 1, 2025€18.80+7.74%€17.50€20.50€17.2021.3K
Dec 1, 2024€17.45-3.32%€18.05€20.00€16.8014.3K
Nov 1, 2024€18.05+5.87%€17.10€19.00€17.1012.5K
Oct 1, 2024€17.05-12.34%€19.45€19.75€16.8019.7K
Sep 1, 2024€19.45-14.32%€22.80€22.80€18.3019.9K
Aug 1, 2024€22.70-2.16%€23.30€23.80€21.0031.7K
Jul 1, 2024€23.20+20.21%€19.40€24.90€19.4026.9K
Jun 1, 2024€19.30-16.09%€23.00€23.20€16.7053.0K
May 1, 2024€23.00+4.07%€22.40€24.50€22.1015.4K
Apr 1, 2024€22.10+0.91%€21.90€22.40€21.2010.7K
Mar 1, 2024€21.90+7.88%€20.30€21.90€20.1027.6K
Feb 1, 2024€20.30+12.47%€18.20€20.50€18.2014.6K
Jan 1, 2024€18.05-1.63%€18.35€18.60€17.0528.5K
Dec 1, 2023€18.35+3.09%€17.80€19.05€16.8010.9K
Nov 1, 2023€17.80+0.56%€17.70€18.55€17.5012.1K
Oct 1, 2023€17.70+13.46%€15.60€18.00€15.1040.5K
Sep 1, 2023€15.60-17.24%€18.85€19.15€15.6035.0K
Aug 1, 2023€18.85+2.72%€18.40€19.20€17.955.8K
Jul 1, 2023€18.35-1.34%€18.60€21.10€17.8516.7K
Jun 1, 2023€18.60+0.54%€19.00€20.50€18.1014.5K
May 1, 2023€18.50-3.90%€19.30€20.00€17.8059.7K
Apr 1, 2023€19.250.00%€19.25€21.00€19.0012.5K
Mar 1, 2023€19.25-2.04%€19.80€20.80€18.6516.4K
Feb 1, 2023€19.65-3.68%€20.40€22.30€17.5028.6K
Jan 1, 2023€20.40+2.51%€20.00€21.00€19.504.2K
Dec 1, 2022€19.90+9.94%€18.15€19.90€17.602.4K
Nov 1, 2022€18.10+8.38%€16.70€18.85€16.706.1K
Oct 1, 2022€16.70+4.38%€16.00€17.10€15.004.5K
Sep 1, 2022€16.00-30.43%€23.10€23.20€15.7510.6K
Aug 1, 2022€23.00+6.48%€21.60€23.10€20.806.0K
Jul 1, 2022€21.60+6.93%€20.20€22.00€20.205.7K
Jun 1, 2022€20.20-2.88%€20.90€20.90€19.053.9K
May 1, 2022€20.80-7.56%€22.10€24.20€18.958.8K
Apr 1, 2022€22.50-1.75%€22.90€23.00€21.905.5K
Mar 1, 2022€22.90-2.14%€23.60€26.00€17.1514.8K
Feb 1, 2022€23.40-6.40%€25.00€25.60€19.3520.0K
Jan 1, 2022€25.00+4.17%€24.00€29.00€23.0025.2K
Dec 1, 2021€24.00+3.90%€23.10€25.20€23.0017.4K
Nov 1, 2021€23.10+1.76%€22.70€23.20€21.0021.0K
Oct 1, 2021€22.70+2.25%€22.20€23.40€21.4044.7K
Sep 1, 2021€22.20+1.37%€21.90€23.10€21.4016.3K
Aug 1, 2021€21.90-0.90%€22.20€22.30€20.007.4K
Jul 1, 2021€22.10-0.90%€22.50€23.50€18.3023.5K
Jun 1, 2021€22.30+0.45%€22.50€23.90€21.2033.6K
May 1, 2021€22.20+13.27%€19.60€24.00€18.8539.6K
Apr 1, 2021€19.60-0.25%€19.70€20.30€18.7518.7K
Mar 1, 2021€19.65+12.29%€17.50€20.60€17.0037.3K
Feb 1, 2021€17.50-3.31%€18.00€18.30€16.5536.5K
Jan 1, 2021€18.10-14.62%€21.20€21.30€18.1034.6K
Dec 1, 2020€21.20+57.04%€13.50€22.00€13.35143.8K
Nov 1, 2020€13.50+64.23%€8.26€14.20€8.18105.9K
Oct 1, 2020€8.22-16.97%€9.90€10.45€8.0035.2K
DateCloseChange %OpenHighLowVolume
2025€24.80+42.12%€17.50€29.70€17.20294.8K
2024€17.45-4.90%€18.35€24.90€16.70274.7K
2023€18.35-7.79%€20.00€22.30€15.10256.9K
2022€19.90-17.08%€24.00€29.00€15.00113.3K
2021€24.00+13.21%€21.20€25.20€16.55330.5K
2020€21.20-27.65%€29.30€33.90€8.00589.0K
2019€29.30+30.22%€22.60€30.80€21.10307.3K
2018€22.50-52.88%€47.80€53.60€16.20378.1K
2017€47.75+88.74%€25.30€52.50€24.76559.0K
2016€25.30+40.09%€18.10€27.26€16.00215.5K
2015€18.06-35.20%€27.88€33.10€14.95411.0K
2014€27.87-1.80%€28.38€33.00€21.00395.1K
2013€28.380.00%€24.40€30.00€23.81201.5K

How Sogeclair S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Sogeclair S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Sogeclair S.A32.27%44.19%153.58%42.53%0.81%0.81%
Safran S.A35.01%206.65%233.02%320.38%947.23%947.23%
Thales S.A74.36%135.02%312.58%315.65%950.98%950.98%
Latecoere S.A0.00%-97.30%-99.25%-99.70%-99.85%-99.85%
Odyssee Technologies116.08%116.08%116.08%116.08%116.08%116.08%
Tonner Drones50.00%50.00%50.00%50.00%50.00%50.00%
CAC 40 | Market4.24%35.18%65.30%74.49%106.70%74.62%

Calculate Your Sogeclair S.A Investment Returns

Long-Term Investment Performance Analysis

Sogeclair S.A stock price in Sep 2015 was €19.54, A €1,000.00 lump sum investment in Sogeclair S.A made 10 years ago would be worth approximately €1,668.88 today, representing a solid return of 66.89%. This translates to an annualized return (CAGR) of 5.25%. During this period, Sogeclair S.A paid out €7.81 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment €1,000.00
Current Value €1,668.88
Total Return 66.89%
Annual Return (CAGR) 5.25%
Total Dividends €399.69
Shares Owned 51.2

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Sogeclair S.A has delivered a total return of 32.3%.

  • 52-Week High reached EUR29.70 on June 30, 2025.
  • 52-Week Low touched EUR16.80 on December 4, 2024.
  • Current Price trading at EUR24.80 as of September 19, 2025.

Over the past 5 years, investing EUR10,000.00 in Sogeclair S.A (alsog) would have grown to approximately EUR25,358.00 as of September 19, 2025, representing a total return of 153.6%.

This represents a compound annual growth rate (CAGR) of 20.5% over the 5-year period.

Sogeclair S.A (alsog) has delivered an annualized return of 3.6% over the past 10 years.

To illustrate: EUR10,000.00 invested in Sogeclair S.A would have grown to EUR14,253.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

Sogeclair S.A (alsog) has achieved its strongest performance over the 5 years period, delivering a total return of 153.6%.

Sogeclair S.A (alsog) shows the following performance across different time periods:

Positive Returns: 12 months (+32.3%), 3 years (+44.2%), 5 years (+153.6%), 10 years (+42.5%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.