Price · as of 2026-09-07
$33.00
Market cap 115.8M
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 11, 2017 – Dec 15, 2017 | $44.63 | $44.63 | $44.63 | $44.63 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $44.63 | $44.63 | $43.58 | $43.89 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $44.28 | $44.28 | $44.08 | $44.08 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $43.94 | $44.91 | $43.94 | $44.91 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $44.91 | $45.55 | $44.36 | $45.55 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $46.01 | $48.96 | $46.01 | $48.96 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $49.14 | $49.14 | $47.30 | $47.30 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $47.12 | $47.12 | $44.82 | $44.82 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $44.54 | $44.54 | $42.79 | $44.17 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $42.06 | $44.91 | $42.06 | $44.91 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $45.83 | $46.57 | $45.64 | $45.64 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $45.55 | $45.55 | $45.09 | $45.18 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $44.72 | $45.37 | $44.72 | $45.09 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $45.00 | $45.28 | $45.00 | $45.28 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $45.28 | $46.75 | $45.28 | $46.57 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $45.92 | $47.30 | $45.74 | $46.38 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $46.38 | $46.75 | $45.83 | $46.01 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $46.57 | $47.30 | $46.57 | $46.93 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $46.20 | $46.20 | $45.92 | $46.01 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $46.01 | $46.01 | $45.55 | $45.64 | 0 |
| Apr 30, 2018 – May 4, 2018 | $45.64 | $45.74 | $44.72 | $44.72 | 0 |
| May 7, 2018 – May 11, 2018 | $43.16 | $43.16 | $42.15 | $42.70 | 0 |
| May 14, 2018 – May 18, 2018 | $43.25 | $43.25 | $41.87 | $42.70 | 0 |
| May 21, 2018 – May 22, 2018 | $42.70 | $43.37 | $42.70 | $43.37 | 0 |
| Sep 3, 2018 – Sep 3, 2018 | $35.82 | $35.82 | $35.82 | $35.82 | 37,528 |
| Sep 10, 2018 – Sep 14, 2018 | $27.14 | $27.14 | $27.14 | $27.14 | 4 |
| Nov 19, 2018 – Nov 19, 2018 | $19.26 | $19.26 | $19.26 | $19.26 | 1,000 |
| Nov 26, 2018 – Nov 29, 2018 | $16.79 | $16.79 | $16.79 | $16.79 | 8 |
| Mar 25, 2019 – Mar 29, 2019 | $23.97 | $23.97 | $23.97 | $23.97 | 7 |
| Jul 22, 2019 – Jul 26, 2019 | $27.42 | $27.42 | $27.42 | $27.42 | 6 |
| Apr 20, 2020 – Apr 24, 2020 | $17.63 | $17.63 | $17.63 | $17.63 | 1 |
| Apr 27, 2020 – Apr 28, 2020 | $17.72 | $17.72 | $17.72 | $17.72 | 1 |
| Jun 29, 2020 – Jun 30, 2020 | $13.71 | $13.71 | $13.71 | $13.71 | 3,204 |
| Jan 15, 2024 – Jan 19, 2024 | $16.51 | $16.51 | $16.51 | $16.51 | 22,268 |
| Jan 22, 2024 – Jan 23, 2024 | $16.51 | $16.51 | $16.51 | $16.51 | 3,043 |
| Feb 19, 2024 – Feb 22, 2024 | $17.94 | $17.94 | $17.94 | $17.94 | 7,700 |
| Mar 25, 2024 – Mar 28, 2024 | $20.05 | $20.05 | $20.05 | $20.05 | 1 |
| Apr 1, 2024 – Apr 5, 2024 | $20.43 | $20.43 | $19.96 | $19.96 | 2 |
| Apr 8, 2024 – Apr 10, 2024 | $20.05 | $20.05 | $20.05 | $20.05 | 1 |
| Apr 15, 2024 – Apr 17, 2024 | $20.33 | $20.33 | $20.24 | $20.33 | 1 |
| Apr 29, 2024 – May 3, 2024 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| May 6, 2024 – May 10, 2024 | $22.20 | $22.39 | $22.20 | $22.39 | 1 |
| May 13, 2024 – May 17, 2024 | $22.20 | $22.29 | $22.20 | $22.29 | 3 |
| May 20, 2024 – May 23, 2024 | $22.66 | $22.67 | $22.20 | $22.20 | 4 |
| Jun 3, 2024 – Jun 4, 2024 | $21.36 | $21.36 | $21.36 | $21.36 | 1 |
| Jun 10, 2024 – Jun 14, 2024 | $21.36 | $21.36 | $19.31 | $19.31 | 5 |
| Jun 17, 2024 – Jun 20, 2024 | $16.60 | $20.52 | $16.60 | $20.52 | 22 |
| Jun 24, 2024 – Jun 28, 2024 | $19.12 | $19.12 | $18.47 | $18.47 | 1 |
| Jul 1, 2024 – Jul 1, 2024 | $18.19 | $18.19 | $18.19 | $18.19 | 2 |
| Jul 8, 2024 – Jul 12, 2024 | $21.27 | $21.46 | $21.08 | $21.27 | 19 |
| Jul 15, 2024 – Jul 17, 2024 | $22.39 | $22.67 | $22.20 | $22.67 | 1 |
| Jul 29, 2024 – Aug 2, 2024 | $21.08 | $22.01 | $21.08 | $22.01 | 1 |
| Aug 5, 2024 – Aug 5, 2024 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| Aug 26, 2024 – Aug 28, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| Sep 2, 2024 – Sep 5, 2024 | $19.22 | $19.22 | $19.22 | $19.22 | 10 |
| Sep 9, 2024 – Sep 13, 2024 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| Sep 16, 2024 – Sep 16, 2024 | $18.24 | $18.24 | $18.24 | $18.24 | 1 |
| Sep 23, 2024 – Sep 26, 2024 | $17.58 | $17.82 | $17.58 | $17.82 | 4 |
| Sep 30, 2024 – Sep 30, 2024 | $18.75 | $18.75 | $18.75 | $18.75 | 2 |
| Oct 7, 2024 – Oct 11, 2024 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| Oct 14, 2024 – Oct 16, 2024 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| Oct 21, 2024 – Oct 22, 2024 | $16.42 | $16.47 | $16.23 | $16.42 | 1 |
| Oct 28, 2024 – Oct 31, 2024 | $16.23 | $16.23 | $16.09 | $16.09 | 1 |
| Nov 4, 2024 – Nov 6, 2024 | $16.23 | $17.16 | $16.23 | $17.16 | 2 |
| Nov 11, 2024 – Nov 13, 2024 | $16.79 | $16.79 | $16.79 | $16.79 | 6 |
| Nov 25, 2024 – Nov 29, 2024 | $16.98 | $16.98 | $16.88 | $16.88 | 3 |
| Dec 2, 2024 – Dec 5, 2024 | $16.51 | $16.51 | $16.51 | $16.51 | 1 |
| Dec 9, 2024 – Dec 13, 2024 | $16.51 | $18.00 | $16.51 | $17.58 | 0 |
| Dec 16, 2024 – Dec 19, 2024 | $16.98 | $17.16 | $16.98 | $17.16 | 1 |
| Dec 23, 2024 – Dec 24, 2024 | $16.60 | $16.65 | $16.46 | $16.46 | 2 |
| Dec 30, 2024 – Jan 3, 2025 | $16.32 | $18.66 | $16.32 | $18.66 | 1 |
| Jan 6, 2025 – Jan 9, 2025 | $18.47 | $18.47 | $18.10 | $18.10 | 2 |
| Jan 27, 2025 – Jan 31, 2025 | $16.70 | $17.58 | $16.70 | $17.58 | 7 |
| Feb 3, 2025 – Feb 7, 2025 | $17.54 | $17.63 | $17.44 | $17.44 | 2 |
| Feb 10, 2025 – Feb 13, 2025 | $17.54 | $17.54 | $17.02 | $17.35 | 12 |
| Feb 17, 2025 – Feb 21, 2025 | $17.35 | $18.42 | $17.35 | $18.42 | 64 |
| Feb 24, 2025 – Feb 27, 2025 | $18.52 | $19.12 | $18.52 | $19.03 | 24 |
| Mar 3, 2025 – Mar 7, 2025 | $18.75 | $22.10 | $18.75 | $21.45 | 170 |
| Mar 10, 2025 – Mar 14, 2025 | $21.54 | $21.73 | $21.36 | $21.36 | 265 |
| Mar 17, 2025 – Mar 21, 2025 | $21.27 | $22.67 | $20.80 | $22.67 | 59 |
| Mar 24, 2025 – Mar 28, 2025 | $22.86 | $23.32 | $22.86 | $23.04 | 29 |
| Mar 31, 2025 – Apr 4, 2025 | $23.04 | $23.04 | $19.31 | $19.31 | 118 |
| Apr 7, 2025 – Apr 11, 2025 | $18.01 | $19.59 | $16.33 | $19.31 | 362 |
| Apr 14, 2025 – Apr 17, 2025 | $19.59 | $19.77 | $19.12 | $19.59 | 20 |
| Apr 21, 2025 – Apr 25, 2025 | $19.40 | $19.59 | $18.94 | $19.59 | 15 |
| Apr 28, 2025 – May 2, 2025 | $19.49 | $22.29 | $19.49 | $21.64 | 216 |
| May 5, 2025 – May 9, 2025 | $21.92 | $22.39 | $21.45 | $21.83 | 19 |
| May 12, 2025 – May 16, 2025 | $22.11 | $22.48 | $21.46 | $22.48 | 85 |
| May 19, 2025 – May 23, 2025 | $22.44 | $23.12 | $21.67 | $21.76 | 91 |
| May 26, 2025 – May 30, 2025 | $22.24 | $23.41 | $22.24 | $23.41 | 12 |
| Jun 2, 2025 – Jun 6, 2025 | $23.41 | $24.68 | $23.31 | $24.68 | 1,308 |
| Jun 9, 2025 – Jun 13, 2025 | $24.87 | $26.52 | $24.09 | $24.09 | 133 |
| Jun 16, 2025 – Jun 20, 2025 | $24.48 | $27.98 | $24.38 | $26.52 | 643 |
| Jun 23, 2025 – Jun 27, 2025 | $26.43 | $27.46 | $25.75 | $27.01 | 964 |
| Jun 30, 2025 – Jul 4, 2025 | $26.91 | $28.85 | $26.91 | $27.59 | 76 |
| Jul 7, 2025 – Jul 11, 2025 | $27.50 | $27.60 | $26.62 | $26.81 | 281 |
| Jul 14, 2025 – Jul 18, 2025 | $27.30 | $28.37 | $26.93 | $27.69 | 1,262 |
| Jul 21, 2025 – Jul 25, 2025 | $28.27 | $28.37 | $27.01 | $27.20 | 416 |
| Jul 28, 2025 – Aug 1, 2025 | $27.20 | $27.21 | $25.16 | $25.16 | 66 |
| Aug 4, 2025 – Aug 8, 2025 | $25.94 | $26.72 | $25.75 | $26.72 | 383 |
| Aug 11, 2025 – Aug 15, 2025 | $26.62 | $26.82 | $26.33 | $26.33 | 58 |
| Aug 18, 2025 – Aug 22, 2025 | $26.23 | $26.52 | $24.87 | $24.87 | 63 |
| Aug 25, 2025 – Aug 29, 2025 | $24.68 | $24.78 | $24.29 | $24.29 | 24 |
| Sep 1, 2025 – Sep 5, 2025 | $24.29 | $24.29 | $22.44 | $23.32 | 119 |
| Sep 8, 2025 – Sep 12, 2025 | $22.54 | $24.48 | $22.54 | $24.48 | 27 |
| Sep 15, 2025 – Sep 19, 2025 | $26.23 | $26.23 | $24.19 | $24.19 | 11 |
| Sep 22, 2025 – Sep 26, 2025 | $25.16 | $25.16 | $24.87 | $24.87 | 17 |
| Sep 29, 2025 – Oct 3, 2025 | $24.67 | $24.97 | $23.90 | $24.68 | 22 |
| Oct 6, 2025 – Oct 10, 2025 | $26.04 | $26.13 | $24.97 | $26.13 | 49 |
| Oct 13, 2025 – Oct 17, 2025 | $26.23 | $26.23 | $25.16 | $25.16 | 131 |
| Oct 20, 2025 – Oct 24, 2025 | $24.77 | $27.11 | $24.48 | $26.23 | 308 |
| Oct 27, 2025 – Oct 31, 2025 | $26.33 | $26.42 | $24.68 | $24.87 | 6 |
| Nov 3, 2025 – Nov 7, 2025 | $24.48 | $25.45 | $24.38 | $25.06 | 54 |
| Nov 10, 2025 – Nov 14, 2025 | $24.58 | $24.68 | $24.58 | $24.68 | 3 |
| Nov 17, 2025 – Nov 21, 2025 | $24.49 | $24.68 | $23.99 | $24.29 | 43 |
| Nov 24, 2025 – Nov 28, 2025 | $24.10 | $24.19 | $23.80 | $23.80 | 66 |
| Dec 1, 2025 – Dec 5, 2025 | $23.90 | $24.68 | $23.90 | $24.58 | 36 |
| Dec 8, 2025 – Dec 12, 2025 | $24.58 | $24.58 | $23.90 | $23.90 | 3 |
| Dec 15, 2025 – Dec 19, 2025 | $24.29 | $24.68 | $24.29 | $24.68 | 6 |
| Dec 22, 2025 – Dec 23, 2025 | $24.77 | $24.77 | $24.77 | $24.77 | 15 |
| Dec 29, 2025 – Jan 2, 2026 | $24.87 | $25.06 | $24.87 | $25.06 | 47 |
| Jan 5, 2026 – Jan 9, 2026 | $25.75 | $27.20 | $25.75 | $27.20 | 208 |
| Jan 12, 2026 – Jan 16, 2026 | $27.39 | $27.59 | $27.30 | $27.59 | 59 |
| Jan 19, 2026 – Jan 23, 2026 | $27.20 | $27.59 | $26.42 | $27.59 | 20 |
| Jan 26, 2026 – Jan 30, 2026 | $27.69 | $29.34 | $27.59 | $27.98 | 363 |
| Feb 2, 2026 – Feb 6, 2026 | $28.18 | $29.15 | $27.11 | $29.15 | 158 |
| Feb 9, 2026 – Feb 13, 2026 | $29.17 | $29.17 | $28.37 | $29.05 | 262 |
| Feb 16, 2026 – Feb 20, 2026 | $28.86 | $29.34 | $28.37 | $29.34 | 9 |
| Feb 23, 2026 – Feb 27, 2026 | $30.50 | $31.67 | $30.12 | $30.12 | 163 |
| Mar 2, 2026 – Mar 6, 2026 | $30.12 | $30.51 | $28.76 | $30.41 | 221 |
| Mar 9, 2026 – Mar 13, 2026 | $29.92 | $32.06 | $29.92 | $32.06 | 7 |
| Mar 16, 2026 – Mar 20, 2026 | $33.23 | $36.43 | $33.03 | $36.43 | 15 |
| Mar 23, 2026 – Mar 27, 2026 | $35.46 | $35.46 | $31.57 | $31.57 | 7 |
| Mar 30, 2026 – Apr 2, 2026 | $31.09 | $32.06 | $30.22 | $32.06 | 12 |
| Apr 6, 2026 – Apr 10, 2026 | $32.64 | $40.80 | $30.51 | $40.80 | 145 |
| Apr 13, 2026 – Apr 17, 2026 | $40.41 | $40.80 | $38.86 | $38.86 | 23 |
| Apr 20, 2026 – Apr 24, 2026 | $39.25 | $39.25 | $34.59 | $34.59 | 212 |
| Apr 27, 2026 – May 1, 2026 | $33.13 | $33.61 | $32.06 | $33.61 | 19 |
| May 4, 2026 – May 8, 2026 | $32.93 | $37.30 | $32.93 | $35.56 | 215 |
| May 11, 2026 – May 15, 2026 | $35.36 | $35.46 | $34.10 | $34.10 | 372 |
| May 18, 2026 – May 22, 2026 | $33.80 | $37.50 | $33.80 | $37.50 | 39 |
| May 25, 2026 – May 29, 2026 | $37.60 | $38.00 | $37.50 | $37.80 | 19 |
| Jun 1, 2026 – Jun 5, 2026 | $37.50 | $38.30 | $35.40 | $35.90 | 30 |
| Jun 8, 2026 – Jun 12, 2026 | $33.90 | $33.90 | $33.00 | $33.00 | 13 |
| Jun 15, 2026 – Jun 19, 2026 | $32.80 | $34.80 | $32.80 | $34.60 | 12 |
| Jun 22, 2026 – Jun 26, 2026 | $35.00 | $36.10 | $35.00 | $36.10 | 11 |
| Jun 29, 2026 – Jul 3, 2026 | $37.90 | $37.90 | $36.70 | $37.20 | 23 |
| Jul 6, 2026 – Jul 10, 2026 | $37.50 | $37.90 | $37.50 | $37.70 | 25 |
| Jul 13, 2026 – Jul 17, 2026 | $37.80 | $39.00 | $37.40 | $39.00 | 107 |
| Jul 20, 2026 – Jul 23, 2026 | $37.30 | $37.30 | $35.20 | $35.20 | 19 |
| Jul 27, 2026 – Jul 31, 2026 | $35.00 | $35.00 | $32.56 | $33.00 | 193 |
| Aug 3, 2026 – Aug 7, 2026 | $32.90 | $34.50 | $32.90 | $34.50 | 263 |
| Aug 10, 2026 – Aug 12, 2026 | $33.90 | $33.90 | $33.10 | $33.60 | 4 |
| Aug 17, 2026 – Aug 21, 2026 | $33.50 | $33.50 | $32.20 | $32.20 | 26 |
| Aug 24, 2026 – Aug 28, 2026 | $31.40 | $31.70 | $30.20 | $30.20 | 12 |
| Sep 7, 2026 – Sep 7, 2026 | $32.70 | $33.10 | $32.70 | $33.10 | 1 |
InvestorsCraft valuation
Fair value (AI, DCF / IC, Graham) for Sogeclair S.A. (0OQ2.L) is available to Pro members and via the machine API.
- AI valuation — available
- Intrinsic / IC value — available
- Upside vs price — available
Line items
Line items
Line items
About Sogeclair S.A.
Sogeclair SA provides engineering and production services to the aeronautics, space, civil and military transport in France. It operates through three divisions: Aerospace, Vehicle, and Simulation. The Aerospace division engages in the provision of engineering services in aerostructures, cabins, systems, and manufacturing engineering and tooling services; and design and manufacture of complex structural thermoplastic products, additive manufacturing, and cockpit equipment, as well as cabin furniture and mechanism. The Vehicle division is involved in the design and production of special civilian and military vehicles, as well as terrestrial drones, multi-mission platforms, and adapting vehicles. The Simulation division engages in the design and supply of turnkey simulators; and development of software simulation platforms. Sogeclair SA was incorporated in 1986 and is headquartered in Blagnac, France.
- CEO
- Philippe Robardey
- Employees
- 1.1K
- Beta
- 0.39
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.