Société Générale Société anonyme (BIT:1GLE)
Italy · Delayed Price · Currency is EUR 82.45
-0.48 (-0.58%)
At close: Aug 14, 2026
BIT:1GLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 82.68 | 82.68 | 82.68 | 82.45 | 82.45 | -0.58% | 10 |
| Aug 13, 2026 | 83.18 | 83.19 | 82.80 | 82.93 | 82.93 | -0.44% | 4,103 |
| Aug 12, 2026 | 83.29 | 83.35 | 83.29 | 83.30 | 83.30 | -0.75% | 207 |
| Aug 11, 2026 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | -0.20% | - |
| Aug 10, 2026 | 83.66 | 84.00 | 83.66 | 84.10 | 84.10 | 0.02% | 329 |
| Aug 7, 2026 | 84.32 | 84.38 | 84.31 | 84.08 | 84.08 | -0.27% | 204 |
| Aug 6, 2026 | 84.64 | 84.64 | 84.61 | 84.31 | 84.31 | 0.60% | 4 |
| Aug 5, 2026 | 83.09 | 83.20 | 83.09 | 83.81 | 83.81 | 1.39% | 69 |
| Aug 4, 2026 | 83.85 | 83.85 | 81.93 | 82.66 | 82.66 | -0.73% | 64 |
| Aug 3, 2026 | 82.70 | 83.49 | 82.70 | 83.27 | 83.27 | 2.11% | 451 |
| Jul 31, 2026 | 82.81 | 82.81 | 81.00 | 81.55 | 81.55 | 0.52% | 263 |
| Jul 30, 2026 | 78.15 | 81.99 | 77.26 | 81.13 | 81.13 | 5.58% | 264 |
| Jul 29, 2026 | 77.16 | 77.16 | 77.16 | 76.84 | 76.84 | -0.21% | 25 |
| Jul 28, 2026 | 77.13 | 77.13 | 76.58 | 77.00 | 77.00 | -2.09% | 273 |
| Jul 27, 2026 | 76.79 | 78.85 | 76.79 | 78.64 | 78.64 | 2.10% | 799 |
| Jul 24, 2026 | 76.79 | 76.79 | 76.79 | 77.02 | 77.02 | 2.39% | 10 |
| Jul 23, 2026 | 75.30 | 75.30 | 75.30 | 75.22 | 75.22 | -3.49% | 90 |
| Jul 22, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 1.29% | - |
| Jul 21, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 2.50% | - |
| Jul 20, 2026 | 75.58 | 75.58 | 75.18 | 75.07 | 75.07 | 0.85% | 102 |
| Jul 17, 2026 | 74.26 | 74.26 | 74.26 | 74.44 | 74.44 | -1.65% | 3 |
| Jul 16, 2026 | 75.36 | 75.84 | 75.36 | 75.69 | 75.69 | -0.22% | 179 |
| Jul 15, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 1.23% | - |
| Jul 14, 2026 | 75.40 | 75.41 | 75.29 | 74.94 | 74.94 | 0.97% | 639 |
| Jul 13, 2026 | 74.13 | 74.13 | 74.13 | 74.22 | 74.22 | 0.23% | 35 |
| Jul 10, 2026 | 73.43 | 73.68 | 73.42 | 74.05 | 74.05 | 0.64% | 928 |
| Jul 9, 2026 | 72.79 | 73.60 | 72.79 | 73.58 | 73.58 | 3.14% | 543 |
| Jul 8, 2026 | 73.77 | 73.77 | 71.35 | 71.34 | 71.34 | -5.88% | 533 |
| Jul 7, 2026 | 78.12 | 78.12 | 76.32 | 75.80 | 75.80 | -2.55% | 49 |
| Jul 6, 2026 | 78.11 | 78.75 | 77.99 | 77.78 | 77.78 | 0.43% | 84 |
| Jul 3, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -0.10% | - |
| Jul 2, 2026 | 76.90 | 78.03 | 76.90 | 77.53 | 77.53 | 0.90% | 1,080 |
| Jul 1, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.92% | - |
| Jun 30, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.81% | - |
| Jun 29, 2026 | 76.34 | 76.93 | 76.34 | 76.93 | 76.93 | 0.07% | 406 |
| Jun 26, 2026 | 77.71 | 77.73 | 76.54 | 76.88 | 76.88 | -1.68% | 27 |
| Jun 25, 2026 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 2.58% | - |
| Jun 24, 2026 | 77.33 | 77.33 | 76.22 | 76.22 | 76.22 | -1.47% | 328 |
| Jun 23, 2026 | 78.34 | 78.34 | 77.36 | 77.36 | 77.36 | -1.77% | 1,878 |
| Jun 22, 2026 | 78.00 | 78.48 | 78.00 | 78.75 | 78.75 | 1.17% | 56 |
| Jun 19, 2026 | 78.11 | 78.11 | 77.84 | 77.84 | 77.84 | -0.26% | 407 |
| Jun 18, 2026 | 77.35 | 78.15 | 77.35 | 78.04 | 78.04 | 0.08% | 370 |
| Jun 17, 2026 | 77.37 | 77.37 | 77.37 | 77.98 | 77.98 | 0.72% | 100 |
| Jun 16, 2026 | 77.07 | 77.09 | 77.07 | 77.42 | 77.42 | 1.57% | 4 |
| Jun 15, 2026 | 75.27 | 76.49 | 75.00 | 76.22 | 76.22 | 4.11% | 138 |
| Jun 12, 2026 | 72.40 | 72.90 | 72.40 | 73.21 | 73.21 | 5.92% | 844 |
| Jun 11, 2026 | 68.61 | 68.61 | 68.61 | 69.12 | 69.12 | 0.48% | 29 |
| Jun 10, 2026 | 69.57 | 70.04 | 69.53 | 68.79 | 68.79 | -1.85% | 815 |
| Jun 9, 2026 | 71.77 | 71.77 | 70.17 | 70.09 | 70.09 | 0.14% | 73 |
| Jun 8, 2026 | 69.57 | 70.78 | 69.37 | 69.99 | 69.99 | -0.67% | 503 |