Société Générale Société anonyme (BIT:1GLE)
Italy · Delayed Price · Currency is EUR 72.25
+2.46 (3.52%)
At close: Sep 25, 2026
BIT:1GLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 4.60% | 74 |
| Sep 24, 2026 | 70.10 | 70.55 | 69.73 | 69.79 | 69.79 | -3.51% | 132 |
| Sep 23, 2026 | 72.21 | 72.21 | 72.21 | 72.33 | 72.33 | -0.25% | 506 |
| Sep 22, 2026 | 73.15 | 73.93 | 73.10 | 72.51 | 72.51 | -2.29% | 190 |
| Sep 21, 2026 | 75.28 | 75.91 | 74.58 | 74.21 | 74.21 | 2.25% | 477 |
| Sep 18, 2026 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | -2.12% | - |
| Sep 17, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0.69% | - |
| Sep 16, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 1.15% | - |
| Sep 15, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.84% | - |
| Sep 14, 2026 | 73.47 | 73.47 | 73.28 | 73.42 | 73.42 | -1.69% | 600 |
| Sep 11, 2026 | 74.25 | 74.25 | 74.24 | 74.68 | 74.68 | 0.85% | 300 |
| Sep 10, 2026 | 74.19 | 74.36 | 74.06 | 74.05 | 74.05 | 0.53% | 678 |
| Sep 9, 2026 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | -0.83% | - |
| Sep 8, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | -1.04% | - |
| Sep 7, 2026 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 1.23% | - |
| Sep 4, 2026 | 73.60 | 73.60 | 73.60 | 74.15 | 74.15 | -0.18% | 135 |
| Sep 3, 2026 | 73.85 | 73.86 | 73.85 | 74.28 | 74.28 | 2.23% | 56 |
| Sep 2, 2026 | 72.57 | 72.57 | 71.97 | 72.66 | 72.66 | -0.53% | 143 |
| Sep 1, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 0.37% | - |
| Aug 31, 2026 | 72.97 | 72.97 | 72.96 | 72.78 | 72.78 | 0.34% | 400 |
| Aug 28, 2026 | 72.01 | 72.57 | 71.74 | 72.53 | 72.53 | 3.13% | 236 |
| Aug 27, 2026 | 71.50 | 71.50 | 71.50 | 70.33 | 70.33 | -5.86% | 8 |
| Aug 26, 2026 | 74.69 | 75.10 | 74.69 | 74.71 | 74.71 | -0.49% | 269 |
| Aug 25, 2026 | 76.49 | 76.51 | 75.00 | 75.08 | 75.08 | -0.73% | 236 |
| Aug 24, 2026 | 76.44 | 76.44 | 75.69 | 75.63 | 75.63 | -0.25% | 31 |
| Aug 21, 2026 | 75.99 | 76.33 | 75.99 | 75.82 | 75.82 | -0.98% | 4,370 |
| Aug 20, 2026 | 76.27 | 76.27 | 76.27 | 76.57 | 76.57 | -0.64% | 48 |
| Aug 19, 2026 | 77.00 | 77.00 | 76.87 | 77.06 | 77.06 | -4.01% | 38 |
| Aug 18, 2026 | 81.09 | 81.09 | 81.09 | 80.28 | 80.28 | -2.68% | 13 |
| Aug 17, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | 0.05% | - |
| 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 |