Société Générale Société anonyme (BIT:1GLE)
Italy · Delayed Price · Currency is EUR 55.12
+0.28 (0.51%)
At close: Aug 5, 2025, 5:30 PM CET
Hibbett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 58.30 | 58.52 | 58.16 | 58.20 | - | -0.31% | 528 |
| Aug 12, 2025 | 57.72 | 58.52 | 57.72 | 58.38 | - | 1.42% | 919 |
| Aug 11, 2025 | 57.60 | 57.90 | 57.00 | 57.56 | - | -0.07% | 1,786 |
| Aug 8, 2025 | 56.78 | 57.60 | 56.78 | 57.60 | - | 1.48% | 321 |
| Aug 7, 2025 | 56.38 | 56.88 | 56.12 | 56.76 | - | 1.90% | 857 |
| Aug 6, 2025 | 51.88 | 55.76 | 51.88 | 55.70 | - | 1.05% | 1,150 |
| Aug 5, 2025 | 55.20 | 55.72 | 55.00 | 55.12 | - | 0.51% | 1,761 |
| Aug 4, 2025 | 54.76 | 55.12 | 54.60 | 54.84 | - | 1.18% | 849 |
| Aug 1, 2025 | 54.90 | 55.00 | 54.20 | 54.20 | - | -3.11% | 915 |
| Jul 31, 2025 | 54.02 | 56.56 | 54.02 | 55.94 | - | 7.16% | 3,548 |
| Jul 30, 2025 | 51.64 | 52.40 | 51.64 | 52.20 | - | 1.32% | 2,044 |
| Jul 29, 2025 | 51.24 | 51.72 | 51.24 | 51.52 | - | 1.34% | 1,914 |
| Jul 28, 2025 | 51.64 | 51.64 | 50.68 | 50.84 | - | -0.24% | 1,327 |
| Jul 25, 2025 | 50.88 | 51.10 | 50.88 | 50.96 | - | -0.20% | 340 |
| Jul 24, 2025 | 50.98 | 51.50 | 50.96 | 51.06 | - | 2.16% | 790 |
| Jul 23, 2025 | 49.99 | 49.99 | 49.61 | 49.98 | - | 1.17% | 260 |
| Jul 22, 2025 | 49.93 | 49.93 | 49.40 | 49.40 | - | -1.36% | 6 |
| Jul 21, 2025 | 49.48 | 50.10 | 49.19 | 50.08 | - | 0.44% | 330 |
| Jul 18, 2025 | 49.77 | 49.86 | 49.77 | 49.86 | - | 0.42% | 30 |
| Jul 17, 2025 | 49.20 | 49.65 | 49.20 | 49.65 | - | 1.22% | 400 |
| Jul 16, 2025 | 49.31 | 49.35 | 48.63 | 49.05 | - | -0.63% | 505 |
| Jul 15, 2025 | 50.50 | 50.50 | 49.34 | 49.36 | - | -1.91% | 425 |
| Jul 14, 2025 | 48.10 | 50.32 | 48.10 | 50.32 | - | 0.78% | 565 |
| Jul 11, 2025 | 49.60 | 49.93 | 49.45 | 49.93 | - | -1.48% | 220 |
| Jul 10, 2025 | 51.56 | 51.56 | 50.60 | 50.68 | - | -2.28% | 743 |
| Jul 9, 2025 | 51.74 | 51.86 | 51.60 | 51.86 | - | 4.05% | 191 |
| Jul 8, 2025 | 49.90 | 50.00 | 49.84 | 49.84 | - | -0.04% | 1,005 |
| Jul 7, 2025 | 49.22 | 50.76 | 49.22 | 49.86 | - | 2.53% | 2,121 |
| Jul 4, 2025 | 48.50 | 48.65 | 48.50 | 48.63 | - | -1.40% | 120 |
| Jul 3, 2025 | 53.00 | 53.00 | 47.90 | 49.32 | - | 1.94% | 1,450 |
| Jul 2, 2025 | 48.75 | 48.75 | 48.00 | 48.38 | - | 0.98% | 442 |
| Jul 1, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | - | -1.52% | - |
| Jun 30, 2025 | 48.16 | 48.65 | 48.00 | 48.65 | - | - | 210 |
| Jun 27, 2025 | 48.35 | 48.65 | 48.35 | 48.65 | - | 2.83% | 250 |
| Jun 26, 2025 | 47.56 | 47.56 | 47.09 | 47.31 | - | -0.32% | 18 |
| Jun 25, 2025 | 47.72 | 47.72 | 47.46 | 47.46 | - | -1.06% | 208 |
| Jun 24, 2025 | 48.23 | 48.23 | 47.66 | 47.97 | - | 1.93% | 2,832 |
| Jun 23, 2025 | 47.28 | 47.74 | 47.06 | 47.06 | - | -1.05% | 2,745 |
| Jun 20, 2025 | 48.39 | 48.39 | 47.56 | 47.56 | - | 0.42% | 533 |
| Jun 19, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | - | -3.01% | - |
| Jun 18, 2025 | 48.38 | 48.83 | 48.23 | 48.83 | - | 1.64% | 212 |
| Jun 17, 2025 | 48.47 | 48.59 | 48.04 | 48.04 | - | -3.69% | 330 |
| Jun 16, 2025 | 49.90 | 49.90 | 49.57 | 49.88 | - | 3.59% | 580 |
| Jun 13, 2025 | 47.85 | 48.20 | 47.72 | 48.15 | - | -1.09% | 143 |
| Jun 12, 2025 | 47.47 | 48.68 | 47.47 | 48.68 | - | 1.42% | 367 |
| Jun 11, 2025 | 47.83 | 48.23 | 47.79 | 48.00 | - | 0.31% | 872 |
| Jun 10, 2025 | 48.39 | 48.39 | 47.66 | 47.85 | - | -3.31% | 2,825 |
| Jun 9, 2025 | 47.89 | 49.49 | 47.89 | 49.49 | - | 0.16% | 1,151 |
| Jun 6, 2025 | 49.16 | 49.70 | 49.10 | 49.41 | - | 1.29% | 1,621 |
| Jun 5, 2025 | 47.74 | 48.78 | 47.74 | 48.78 | - | 1.90% | 545 |