Société Générale Société anonyme (EPA:GLE)
France · Delayed Price · Currency is EUR 56.56
-0.64 (-1.12%)
Sep 25, 2025, 5:35 PM CET
EPA:GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 56.60 | 56.86 | 56.24 | 56.56 | 56.56 | -1.12% | 1,541,708 |
| Sep 24, 2025 | 56.80 | 57.34 | 55.96 | 57.20 | 57.20 | 0.63% | 1,411,393 |
| Sep 23, 2025 | 57.76 | 57.86 | 56.40 | 56.84 | 56.84 | -0.91% | 1,573,948 |
| Sep 22, 2025 | 58.12 | 58.12 | 57.00 | 57.36 | 57.36 | -1.34% | 1,109,101 |
| Sep 19, 2025 | 58.28 | 58.44 | 57.54 | 58.14 | 58.14 | 1.29% | 3,770,784 |
| Sep 18, 2025 | 57.16 | 57.56 | 56.44 | 57.40 | 57.40 | 1.45% | 1,973,636 |
| Sep 17, 2025 | 56.96 | 57.06 | 56.10 | 56.58 | 56.58 | -0.32% | 1,531,726 |
| Sep 16, 2025 | 58.80 | 58.80 | 56.46 | 56.76 | 56.76 | -3.57% | 2,104,065 |
| Sep 15, 2025 | 57.56 | 59.36 | 57.48 | 58.86 | 58.86 | 2.79% | 1,861,999 |
| Sep 12, 2025 | 57.80 | 57.92 | 56.58 | 57.26 | 57.26 | -0.59% | 1,618,932 |
| Sep 11, 2025 | 56.18 | 57.86 | 55.74 | 57.60 | 57.60 | 3.19% | 2,275,391 |
| Sep 10, 2025 | 54.54 | 56.06 | 54.12 | 55.82 | 55.82 | 2.76% | 2,275,329 |
| Sep 9, 2025 | 53.82 | 54.36 | 53.12 | 54.32 | 54.32 | 1.04% | 2,546,754 |
| Sep 8, 2025 | 53.26 | 53.78 | 52.88 | 53.76 | 53.76 | 1.36% | 2,302,225 |
| Sep 5, 2025 | 54.36 | 54.40 | 52.82 | 53.04 | 53.04 | -1.92% | 2,111,572 |
| Sep 4, 2025 | 52.64 | 54.30 | 52.64 | 54.08 | 54.08 | 2.39% | 2,331,733 |
| Sep 3, 2025 | 52.50 | 53.00 | 52.08 | 52.82 | 52.82 | 0.61% | 2,648,836 |
| Sep 2, 2025 | 53.28 | 53.48 | 51.94 | 52.50 | 52.50 | -1.32% | 2,923,685 |
| Sep 1, 2025 | 53.16 | 53.70 | 52.80 | 53.20 | 53.20 | 0.91% | 2,177,200 |
| Aug 29, 2025 | 52.32 | 52.82 | 51.82 | 52.72 | 52.72 | 0.80% | 2,539,233 |
| Aug 28, 2025 | 52.34 | 52.78 | 51.74 | 52.30 | 52.30 | 0.58% | 2,492,446 |
| Aug 27, 2025 | 52.12 | 52.40 | 51.16 | 52.00 | 52.00 | - | 3,685,409 |
| Aug 26, 2025 | 53.00 | 53.00 | 50.90 | 52.00 | 52.00 | -6.84% | 8,260,436 |
| Aug 25, 2025 | 57.66 | 58.16 | 55.66 | 55.82 | 55.82 | -3.49% | 2,650,775 |
| Aug 22, 2025 | 57.76 | 57.98 | 57.60 | 57.84 | 57.84 | -0.03% | 1,207,000 |
| Aug 21, 2025 | 57.44 | 58.04 | 57.28 | 57.86 | 57.86 | 0.77% | 1,445,996 |
| Aug 20, 2025 | 58.04 | 58.24 | 57.30 | 57.42 | 57.42 | -1.54% | 1,651,680 |
| Aug 19, 2025 | 58.00 | 58.56 | 57.94 | 58.32 | 58.32 | 0.97% | 1,053,601 |
| Aug 18, 2025 | 58.60 | 58.72 | 57.30 | 57.76 | 57.76 | -1.74% | 1,640,768 |
| Aug 15, 2025 | 58.88 | 59.42 | 58.54 | 58.78 | 58.78 | 0.48% | 1,552,726 |
| Aug 14, 2025 | 57.70 | 58.60 | 57.70 | 58.50 | 58.50 | 1.35% | 1,399,752 |
| Aug 13, 2025 | 58.24 | 58.46 | 57.60 | 57.72 | 57.72 | -1.10% | 1,716,540 |
| Aug 12, 2025 | 57.72 | 58.54 | 57.72 | 58.36 | 58.36 | 1.35% | 1,546,460 |
| Aug 11, 2025 | 57.82 | 58.02 | 56.74 | 57.58 | 57.58 | 0.03% | 1,547,484 |
| Aug 8, 2025 | 56.74 | 57.76 | 56.74 | 57.56 | 57.56 | 1.62% | 1,897,124 |
| Aug 7, 2025 | 55.84 | 56.88 | 55.82 | 56.64 | 56.64 | 1.91% | 1,926,682 |
| Aug 6, 2025 | 55.60 | 55.76 | 55.08 | 55.58 | 55.58 | 1.05% | 1,542,299 |
| Aug 5, 2025 | 55.62 | 55.82 | 54.80 | 55.00 | 55.00 | 0.36% | 1,867,790 |
| Aug 4, 2025 | 54.40 | 55.12 | 54.22 | 54.80 | 54.80 | 1.52% | 1,981,532 |
| Aug 1, 2025 | 55.50 | 55.70 | 53.58 | 53.98 | 53.98 | -3.54% | 2,756,688 |
| Jul 31, 2025 | 55.26 | 56.80 | 54.68 | 55.96 | 55.96 | 6.88% | 4,607,061 |
| Jul 30, 2025 | 51.50 | 52.44 | 51.34 | 52.36 | 52.36 | 1.36% | 1,617,100 |
| Jul 29, 2025 | 51.10 | 51.86 | 50.92 | 51.66 | 51.66 | 1.65% | 1,596,211 |
| Jul 28, 2025 | 51.60 | 51.74 | 50.64 | 50.82 | 50.82 | -0.20% | 1,365,849 |
| Jul 25, 2025 | 50.88 | 51.22 | 50.48 | 50.92 | 50.92 | -0.24% | 1,047,511 |
| Jul 24, 2025 | 51.04 | 51.58 | 50.36 | 51.04 | 51.04 | 1.75% | 1,770,148 |
| Jul 23, 2025 | 50.00 | 50.16 | 49.41 | 50.16 | 50.16 | 1.46% | 1,670,206 |
| Jul 22, 2025 | 50.00 | 50.16 | 49.01 | 49.44 | 49.44 | -1.47% | 1,025,771 |
| Jul 21, 2025 | 49.73 | 50.18 | 49.10 | 50.18 | 50.18 | 0.66% | 1,050,696 |
| Jul 18, 2025 | 49.91 | 49.95 | 49.22 | 49.85 | 49.85 | 0.42% | 1,099,511 |