Société Générale Société anonyme (BIT:1GLE)
Italy · Delayed Price · Currency is EUR 58.00
+0.70 (1.22%)
At close: Sep 19, 2025
BIT:1GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 58.06 | 58.20 | 57.78 | 58.00 | 58.00 | 1.22% | 460 |
| Sep 18, 2025 | 57.20 | 57.44 | 56.92 | 57.30 | 57.30 | 1.31% | 333 |
| Sep 17, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 0.04% | - |
| Sep 16, 2025 | 57.94 | 58.52 | 56.40 | 56.54 | 56.54 | -4.10% | 2,976 |
| Sep 15, 2025 | 57.58 | 59.48 | 57.58 | 58.96 | 58.96 | 3.04% | 1,888 |
| Sep 12, 2025 | 58.00 | 58.00 | 56.96 | 57.22 | 57.22 | -0.76% | 65 |
| Sep 11, 2025 | 55.68 | 57.56 | 55.68 | 57.66 | 57.66 | 3.59% | 1,360 |
| Sep 10, 2025 | 54.64 | 55.84 | 54.52 | 55.66 | 55.66 | 3.00% | 957 |
| Sep 9, 2025 | 54.36 | 54.36 | 53.38 | 54.04 | 54.04 | 0.60% | 1,446 |
| Sep 8, 2025 | 53.40 | 53.50 | 53.40 | 53.72 | 53.72 | 1.28% | 1,020 |
| Sep 5, 2025 | 54.24 | 54.24 | 53.00 | 53.04 | 53.04 | -2.07% | 379 |
| Sep 4, 2025 | 53.50 | 54.26 | 53.50 | 54.16 | 54.16 | 2.19% | 801 |
| Sep 3, 2025 | 52.48 | 53.00 | 52.34 | 53.00 | 53.00 | 1.30% | 973 |
| Sep 2, 2025 | 52.76 | 52.76 | 51.96 | 52.32 | 52.32 | -1.95% | 1,438 |
| Sep 1, 2025 | 53.22 | 53.54 | 53.12 | 53.36 | 53.36 | 0.98% | 1,641 |
| Aug 29, 2025 | 51.88 | 52.84 | 51.88 | 52.84 | 52.84 | 0.61% | 376 |
| Aug 28, 2025 | 52.72 | 52.86 | 52.12 | 52.52 | 52.52 | 4.21% | 1,998 |
| Aug 27, 2025 | 52.08 | 52.32 | 50.40 | 50.40 | 50.40 | -3.37% | 527 |
| Aug 26, 2025 | 51.72 | 52.44 | 51.00 | 52.16 | 52.16 | -6.72% | 4,455 |
| Aug 25, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -3.25% | - |
| Aug 22, 2025 | 57.60 | 57.60 | 57.60 | 57.80 | 57.80 | 0.14% | 50 |
| Aug 21, 2025 | 57.50 | 58.02 | 57.50 | 57.72 | 57.72 | 0.38% | 1,320 |
| Aug 20, 2025 | 58.14 | 58.14 | 57.50 | 57.50 | 57.50 | -1.61% | 640 |
| Aug 19, 2025 | 57.52 | 58.68 | 57.52 | 58.44 | 58.44 | 1.00% | 395 |
| Aug 18, 2025 | 58.56 | 58.56 | 57.92 | 57.86 | 57.86 | -0.89% | 1,208 |
| Aug 14, 2025 | 58.36 | 58.40 | 58.36 | 58.38 | 58.38 | 0.86% | 95 |
| Aug 13, 2025 | 58.30 | 58.52 | 57.88 | 57.88 | 57.88 | -0.86% | 1,013 |
| Aug 12, 2025 | 57.72 | 58.52 | 57.72 | 58.38 | 58.38 | 1.42% | 919 |
| Aug 11, 2025 | 57.60 | 57.90 | 57.00 | 57.56 | 57.56 | -0.07% | 1,786 |
| Aug 8, 2025 | 56.78 | 57.58 | 56.78 | 57.60 | 57.60 | 1.48% | 321 |
| Aug 7, 2025 | 56.38 | 56.88 | 56.12 | 56.76 | 56.76 | 1.90% | 857 |
| Aug 6, 2025 | 51.88 | 55.76 | 51.88 | 55.70 | 55.70 | 1.05% | 1,150 |
| Aug 5, 2025 | 55.20 | 55.72 | 55.00 | 55.12 | 55.12 | 0.51% | 1,761 |
| Aug 4, 2025 | 54.76 | 55.12 | 54.60 | 54.84 | 54.84 | 1.18% | 849 |
| Aug 1, 2025 | 54.90 | 55.00 | 54.20 | 54.20 | 54.20 | -3.11% | 915 |
| Jul 31, 2025 | 54.02 | 56.56 | 54.02 | 55.94 | 55.94 | 7.16% | 3,548 |
| Jul 30, 2025 | 51.64 | 52.40 | 51.64 | 52.20 | 52.20 | 1.32% | 2,044 |
| Jul 29, 2025 | 51.24 | 51.72 | 51.24 | 51.52 | 51.52 | 1.34% | 1,914 |
| Jul 28, 2025 | 51.64 | 51.64 | 50.68 | 50.84 | 50.84 | -0.24% | 1,327 |
| Jul 25, 2025 | 50.88 | 51.10 | 50.88 | 50.96 | 50.96 | -0.20% | 340 |
| Jul 24, 2025 | 50.98 | 51.50 | 50.96 | 51.06 | 51.06 | 2.16% | 790 |
| Jul 23, 2025 | 49.99 | 49.99 | 49.61 | 49.98 | 49.98 | 1.17% | 260 |
| Jul 22, 2025 | 49.93 | 49.93 | 49.93 | 49.40 | 49.40 | -1.36% | 6 |
| Jul 21, 2025 | 49.48 | 50.10 | 49.19 | 50.08 | 50.08 | 0.44% | 330 |
| Jul 18, 2025 | 49.77 | 49.77 | 49.77 | 49.86 | 49.86 | 0.42% | 30 |
| Jul 17, 2025 | 49.20 | 49.20 | 49.20 | 49.65 | 49.65 | 1.22% | 400 |
| Jul 16, 2025 | 49.31 | 49.35 | 48.63 | 49.05 | 49.05 | -0.63% | 505 |
| Jul 15, 2025 | 50.50 | 50.50 | 49.34 | 49.36 | 49.36 | -1.91% | 425 |
| Jul 14, 2025 | 48.10 | 50.18 | 48.10 | 50.32 | 50.32 | 0.78% | 565 |
| Jul 11, 2025 | 49.60 | 49.90 | 49.45 | 49.93 | 49.93 | -1.48% | 220 |