Société Générale Société anonyme (BIT:1GLE)
Italy · Delayed Price · Currency is EUR 69.98
+2.08 (3.06%)
Last updated: Mar 4, 2026, 12:15 PM CET
BIT:1GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 68.52 | 68.52 | 66.58 | 67.90 | 67.90 | -4.90% | 1,696 |
| Mar 2, 2026 | 71.22 | 71.44 | 71.22 | 71.40 | 71.40 | -3.54% | 461 |
| Feb 27, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -1.78% | - |
| Feb 26, 2026 | 75.00 | 75.24 | 75.00 | 75.36 | 75.36 | -1.08% | 56 |
| Feb 25, 2026 | 75.54 | 75.96 | 75.36 | 76.18 | 76.18 | 2.75% | 112 |
| Feb 24, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | -0.22% | - |
| Feb 23, 2026 | 74.76 | 75.58 | 74.36 | 74.30 | 74.30 | 0.57% | 305 |
| Feb 20, 2026 | 73.64 | 74.00 | 73.64 | 73.88 | 73.88 | 2.19% | 74 |
| Feb 19, 2026 | 73.20 | 73.20 | 73.20 | 72.30 | 72.30 | -0.50% | 125 |
| Feb 18, 2026 | 71.06 | 71.90 | 71.06 | 72.66 | 72.66 | 3.27% | 125 |
| Feb 17, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 2.39% | - |
| Feb 16, 2026 | 68.30 | 68.70 | 68.18 | 68.72 | 68.72 | 2.75% | 160 |
| Feb 13, 2026 | 70.00 | 70.00 | 66.00 | 66.88 | 66.88 | -5.13% | 778 |
| Feb 12, 2026 | 72.14 | 72.14 | 72.14 | 70.50 | 70.50 | -2.27% | 60 |
| Feb 11, 2026 | 72.26 | 72.26 | 72.26 | 72.14 | 72.14 | -2.14% | 1 |
| Feb 10, 2026 | 75.18 | 75.50 | 74.50 | 73.72 | 73.72 | -1.86% | 79 |
| Feb 9, 2026 | 72.86 | 74.98 | 72.52 | 75.12 | 75.12 | 3.10% | 381 |
| Feb 6, 2026 | 72.70 | 73.50 | 70.46 | 72.86 | 72.86 | -2.04% | 1,438 |
| Feb 5, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | -2.23% | - |
| Feb 4, 2026 | 76.78 | 77.00 | 76.18 | 76.08 | 76.08 | -0.50% | 711 |
| Feb 3, 2026 | 76.98 | 76.98 | 75.52 | 76.46 | 76.46 | 1.57% | 451 |
| Feb 2, 2026 | 72.84 | 75.54 | 72.84 | 75.28 | 75.28 | 2.48% | 401 |
| Jan 30, 2026 | 72.88 | 73.18 | 72.88 | 73.46 | 73.46 | 2.51% | 17 |
| Jan 29, 2026 | 78.64 | 78.64 | 71.70 | 71.66 | 71.66 | 0.08% | 645 |
| Jan 28, 2026 | 71.50 | 71.50 | 71.50 | 71.60 | 71.60 | -1.24% | 195 |
| Jan 27, 2026 | 72.26 | 72.70 | 72.06 | 72.50 | 72.50 | 1.71% | 483 |
| Jan 26, 2026 | 70.60 | 71.22 | 70.60 | 71.28 | 71.28 | 2.38% | 409 |
| Jan 23, 2026 | 70.60 | 70.60 | 69.42 | 69.62 | 69.62 | -1.58% | 228 |
| Jan 22, 2026 | 69.98 | 70.80 | 69.72 | 70.74 | 70.74 | 2.94% | 172 |
| Jan 21, 2026 | 68.00 | 68.88 | 67.22 | 68.72 | 68.72 | -0.23% | 308 |
| Jan 20, 2026 | 68.78 | 68.78 | 68.72 | 68.88 | 68.88 | -0.26% | 172 |
| Jan 19, 2026 | 71.00 | 71.00 | 68.44 | 69.06 | 69.06 | -1.48% | 567 |
| Jan 16, 2026 | 71.14 | 71.16 | 70.18 | 70.10 | 70.10 | -1.24% | 223 |
| Jan 15, 2026 | 71.00 | 71.34 | 70.64 | 70.98 | 70.98 | 0.42% | 831 |
| Jan 14, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 1.82% | - |
| Jan 13, 2026 | 70.00 | 70.00 | 69.14 | 69.42 | 69.42 | 0.40% | 531 |
| Jan 12, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -0.40% | - |
| Jan 9, 2026 | 69.16 | 69.20 | 68.54 | 69.42 | 69.42 | -1.11% | 715 |
| Jan 8, 2026 | 69.26 | 70.40 | 69.20 | 70.20 | 70.20 | 1.04% | 192 |
| Jan 7, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -0.88% | - |
| Jan 6, 2026 | 69.36 | 70.24 | 69.36 | 70.10 | 70.10 | -0.20% | 155 |
| Jan 5, 2026 | 76.40 | 76.40 | 69.60 | 70.24 | 70.24 | 0.34% | 1,097 |
| Jan 2, 2026 | 71.08 | 71.08 | 69.04 | 70.00 | 70.00 | 0.75% | 419 |
| Dec 30, 2025 | 68.30 | 69.20 | 68.30 | 69.48 | 69.48 | 2.21% | 779 |
| Dec 29, 2025 | 68.06 | 68.58 | 68.00 | 67.98 | 67.98 | -0.53% | 723 |
| Dec 23, 2025 | 67.20 | 67.28 | 67.20 | 68.34 | 68.34 | 0.59% | 130 |
| Dec 22, 2025 | 68.20 | 68.20 | 67.48 | 67.94 | 67.94 | -0.76% | 430 |
| Dec 19, 2025 | 67.96 | 68.42 | 67.96 | 68.46 | 68.46 | 1.33% | 1,455 |
| Dec 18, 2025 | 67.20 | 67.52 | 66.50 | 67.56 | 67.56 | 1.20% | 441 |
| Dec 17, 2025 | 65.80 | 66.72 | 65.80 | 66.76 | 66.76 | 3.70% | 1,741 |