Société Générale Société anonyme (BIT:1GLE)
Italy · Delayed Price · Currency is EUR 78.85
+1.83 (2.38%)
Last updated: Jul 27, 2026, 1:48 PM CET
BIT:1GLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 76.79 | 76.79 | 76.79 | 76.79 | - | -0.30% | - |
| 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 |
| Jun 5, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -1.03% | - |
| Jun 4, 2026 | 71.07 | 71.31 | 70.40 | 71.19 | 71.19 | 1.08% | 1,033 |
| Jun 3, 2026 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | -0.28% | - |
| Jun 2, 2026 | 70.29 | 70.29 | 70.29 | 70.63 | 70.63 | 0.27% | 50 |
| Jun 1, 2026 | 70.72 | 70.72 | 69.88 | 70.44 | 70.44 | -2.28% | 315 |
| May 29, 2026 | 71.52 | 71.52 | 71.33 | 73.08 | 72.08 | 4.43% | 245 |
| May 28, 2026 | 69.98 | 69.98 | 69.98 | 69.98 | 69.02 | -1.78% | - |
| May 27, 2026 | 71.60 | 71.60 | 71.52 | 71.25 | 70.28 | 0.66% | 31 |
| May 26, 2026 | 71.22 | 71.22 | 71.22 | 70.78 | 69.81 | -1.84% | 4 |
| May 25, 2026 | 69.93 | 72.11 | 69.93 | 72.11 | 71.12 | 4.52% | 136 |
| May 22, 2026 | 69.17 | 69.17 | 68.81 | 68.99 | 68.05 | 0.57% | 210 |
| May 21, 2026 | 70.29 | 70.29 | 67.70 | 68.60 | 67.66 | -1.28% | 422 |
| May 20, 2026 | 66.70 | 69.02 | 66.70 | 69.49 | 68.54 | 4.34% | 102 |
| May 19, 2026 | 66.91 | 67.00 | 66.91 | 66.60 | 65.69 | 0.15% | 166 |