Société Générale Société anonyme (BIT:1GLE)
Italy · Delayed Price · Currency is EUR 52.66
-2.42 (-4.39%)
Last updated: Oct 30, 2025, 4:59 PM CET
BIT:1GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 53.82 | 54.84 | 53.82 | 54.66 | 54.66 | 3.80% | 100 |
| Oct 30, 2025 | 54.84 | 54.84 | 53.10 | 52.66 | 52.66 | -4.39% | 468 |
| Oct 29, 2025 | 54.16 | 55.18 | 54.14 | 55.08 | 55.08 | 1.81% | 3,274 |
| Oct 28, 2025 | 53.32 | 54.08 | 53.32 | 54.10 | 54.10 | 0.90% | 1,241 |
| Oct 27, 2025 | 53.18 | 53.58 | 53.18 | 53.62 | 53.62 | - | 161 |
| Oct 24, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -0.33% | - |
| Oct 23, 2025 | 52.72 | 53.70 | 52.72 | 53.80 | 53.80 | 1.51% | 750 |
| Oct 22, 2025 | 52.84 | 52.84 | 52.84 | 53.00 | 53.00 | -0.53% | 80 |
| Oct 21, 2025 | 53.54 | 53.68 | 52.94 | 53.28 | 53.28 | 0.23% | 701 |
| Oct 20, 2025 | 54.30 | 54.30 | 54.00 | 53.16 | 53.16 | -1.01% | 370 |
| Oct 17, 2025 | 53.72 | 54.52 | 53.72 | 53.70 | 53.70 | -4.99% | 360 |
| Oct 16, 2025 | 56.10 | 56.60 | 55.66 | 56.52 | 56.52 | 1.29% | 713 |
| Oct 15, 2025 | 55.92 | 56.40 | 55.66 | 55.80 | 55.80 | 1.57% | 1,953 |
| Oct 14, 2025 | 52.86 | 54.90 | 52.86 | 54.94 | 54.94 | 2.31% | 2,143 |
| Oct 13, 2025 | 54.24 | 54.24 | 53.82 | 53.70 | 53.70 | -0.11% | 430 |
| Oct 10, 2025 | 54.72 | 54.72 | 52.90 | 53.76 | 53.76 | -1.32% | 838 |
| Oct 9, 2025 | 54.40 | 54.86 | 54.28 | 54.48 | 54.48 | -0.07% | 1,819 |
| Oct 8, 2025 | 53.78 | 54.84 | 53.78 | 54.52 | 54.52 | 2.37% | 917 |
| Oct 7, 2025 | 55.22 | 55.22 | 53.10 | 53.26 | 53.26 | -2.38% | 1,638 |
| Oct 6, 2025 | 55.10 | 56.26 | 52.20 | 54.56 | 53.95 | -3.84% | 10,700 |
| Oct 3, 2025 | 57.34 | 57.34 | 56.72 | 56.74 | 56.11 | -0.21% | 601 |
| Oct 2, 2025 | 57.14 | 57.50 | 56.90 | 56.86 | 56.22 | 0.11% | 203 |
| Oct 1, 2025 | 57.00 | 57.00 | 57.00 | 56.80 | 56.17 | 0.57% | 1,000 |
| Sep 30, 2025 | 57.12 | 57.12 | 56.42 | 56.48 | 55.85 | -0.74% | 193 |
| Sep 29, 2025 | 57.08 | 57.08 | 56.90 | 56.90 | 56.26 | -0.59% | 1,123 |
| Sep 26, 2025 | 57.08 | 57.08 | 57.08 | 57.24 | 56.60 | 1.67% | 325 |
| Sep 25, 2025 | 55.67 | 55.67 | 55.67 | 56.30 | 55.67 | -1.44% | - |
| Sep 24, 2025 | 56.36 | 56.96 | 56.36 | 57.12 | 56.48 | 0.39% | 319 |
| Sep 23, 2025 | 56.90 | 57.32 | 56.56 | 56.90 | 56.26 | -0.84% | 715 |
| Sep 22, 2025 | 57.20 | 57.64 | 57.04 | 57.38 | 56.74 | -1.07% | 330 |
| Sep 19, 2025 | 58.06 | 58.20 | 57.78 | 58.00 | 57.35 | 1.22% | 460 |
| Sep 18, 2025 | 57.20 | 57.44 | 56.92 | 57.30 | 56.66 | 1.31% | 333 |
| Sep 17, 2025 | 55.93 | 55.93 | 55.93 | 56.56 | 55.93 | 0.04% | - |
| Sep 16, 2025 | 57.94 | 58.52 | 56.40 | 56.54 | 55.91 | -4.10% | 2,976 |
| Sep 15, 2025 | 57.58 | 59.48 | 57.58 | 58.96 | 58.30 | 3.04% | 1,888 |
| Sep 12, 2025 | 58.00 | 58.00 | 56.96 | 57.22 | 56.58 | -0.76% | 65 |
| Sep 11, 2025 | 55.68 | 57.56 | 55.68 | 57.66 | 57.02 | 3.59% | 1,360 |
| Sep 10, 2025 | 54.64 | 55.84 | 54.52 | 55.66 | 55.04 | 3.00% | 957 |
| Sep 9, 2025 | 54.36 | 54.36 | 53.38 | 54.04 | 53.44 | 0.60% | 1,446 |
| Sep 8, 2025 | 53.40 | 53.50 | 53.40 | 53.72 | 53.12 | 1.28% | 1,020 |
| Sep 5, 2025 | 54.24 | 54.24 | 53.00 | 53.04 | 52.45 | -2.07% | 379 |
| Sep 4, 2025 | 53.50 | 54.26 | 53.50 | 54.16 | 53.55 | 2.19% | 801 |
| Sep 3, 2025 | 52.48 | 53.00 | 52.34 | 53.00 | 52.41 | 1.30% | 973 |
| Sep 2, 2025 | 52.76 | 52.76 | 51.96 | 52.32 | 51.74 | -1.95% | 1,438 |
| Sep 1, 2025 | 53.22 | 53.54 | 53.12 | 53.36 | 52.76 | 0.98% | 1,641 |
| Aug 29, 2025 | 51.88 | 52.84 | 51.88 | 52.84 | 52.25 | 0.61% | 376 |
| Aug 28, 2025 | 52.72 | 52.86 | 52.12 | 52.52 | 51.93 | 4.21% | 1,998 |
| Aug 27, 2025 | 52.08 | 52.32 | 50.40 | 50.40 | 49.84 | -3.37% | 527 |
| Aug 26, 2025 | 51.72 | 52.44 | 51.00 | 52.16 | 51.58 | -6.72% | 4,455 |
| Aug 25, 2025 | 55.30 | 55.30 | 55.30 | 55.92 | 55.30 | -3.25% | - |