Société Générale Société anonyme (EPA:GLE)
France · Delayed Price · Currency is EUR 73.49
-0.85 (-1.14%)
Sep 9, 2026, 5:35 PM CET
EPA:GLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 73.53 | 74.38 | 72.91 | 73.94 | - | -0.54% | 950,931 |
| Sep 8, 2026 | 73.58 | 74.34 | 72.72 | 74.34 | 74.34 | -0.97% | 1,710,677 |
| Sep 7, 2026 | 74.49 | 75.28 | 74.35 | 75.07 | 75.07 | 1.20% | 869,662 |
| Sep 4, 2026 | 74.13 | 74.33 | 73.13 | 74.18 | 74.18 | -0.27% | 2,012,641 |
| Sep 3, 2026 | 72.73 | 74.38 | 72.38 | 74.38 | 74.38 | 2.58% | 1,756,610 |
| Sep 2, 2026 | 72.00 | 73.18 | 71.59 | 72.51 | 72.51 | -1.06% | 2,157,866 |
| Sep 1, 2026 | 72.66 | 73.59 | 71.81 | 73.29 | 73.29 | 0.88% | 2,139,629 |
| Aug 31, 2026 | 72.57 | 73.60 | 72.51 | 72.65 | 72.65 | 0.41% | 2,585,866 |
| Aug 28, 2026 | 71.91 | 72.69 | 71.39 | 72.35 | 72.35 | 1.86% | 2,424,115 |
| Aug 27, 2026 | 75.00 | 75.45 | 70.29 | 71.03 | 71.03 | -4.99% | 4,488,860 |
| Aug 26, 2026 | 75.63 | 75.84 | 74.27 | 74.76 | 74.76 | -0.35% | 1,580,462 |
| Aug 25, 2026 | 76.03 | 76.45 | 74.80 | 75.02 | 75.02 | -0.82% | 1,829,604 |
| Aug 24, 2026 | 75.92 | 76.55 | 75.34 | 75.64 | 75.64 | -0.63% | 1,370,142 |
| Aug 21, 2026 | 75.88 | 76.56 | 75.16 | 76.12 | 76.12 | -0.37% | 1,884,911 |
| Aug 20, 2026 | 77.04 | 77.52 | 76.15 | 76.40 | 76.40 | -0.80% | 1,797,969 |
| Aug 19, 2026 | 80.08 | 80.22 | 76.93 | 77.02 | 77.02 | -3.79% | 2,426,309 |
| Aug 18, 2026 | 82.30 | 82.74 | 80.05 | 80.05 | 80.05 | -2.54% | 1,885,446 |
| Aug 17, 2026 | 82.50 | 83.14 | 82.14 | 82.14 | 82.14 | -0.27% | 1,010,958 |
| Aug 14, 2026 | 82.93 | 82.97 | 82.18 | 82.36 | 82.36 | -0.62% | 1,190,738 |
| Aug 13, 2026 | 83.73 | 84.25 | 82.73 | 82.87 | 82.87 | -0.30% | 1,179,052 |
| Aug 12, 2026 | 83.93 | 84.10 | 83.12 | 83.12 | 83.12 | -0.60% | 1,323,355 |
| Aug 11, 2026 | 84.11 | 84.43 | 83.43 | 83.62 | 83.62 | -0.45% | 1,257,019 |
| Aug 10, 2026 | 83.59 | 84.15 | 82.95 | 84.00 | 84.00 | 0.10% | 1,128,168 |
| Aug 7, 2026 | 84.37 | 84.48 | 83.42 | 83.92 | 83.92 | -0.37% | 1,203,864 |
| Aug 6, 2026 | 84.05 | 84.82 | 84.05 | 84.23 | 84.23 | 0.51% | 1,245,222 |
| Aug 5, 2026 | 83.07 | 83.89 | 82.78 | 83.80 | 83.80 | 0.96% | 1,493,410 |
| Aug 4, 2026 | 83.49 | 83.89 | 81.92 | 83.00 | 83.00 | -0.11% | 1,921,306 |
| Aug 3, 2026 | 82.37 | 83.52 | 82.37 | 83.09 | 83.09 | 2.19% | 1,549,198 |
| Jul 31, 2026 | 81.37 | 82.89 | 80.63 | 81.31 | 81.31 | 0.26% | 2,022,436 |
| Jul 30, 2026 | 77.00 | 82.15 | 76.28 | 81.10 | 81.10 | 5.71% | 3,303,453 |
| Jul 29, 2026 | 77.29 | 77.92 | 76.38 | 76.72 | 76.72 | -0.34% | 1,235,441 |
| Jul 28, 2026 | 78.36 | 78.42 | 76.17 | 76.98 | 76.98 | -1.42% | 1,212,085 |
| Jul 27, 2026 | 78.00 | 79.05 | 77.84 | 78.09 | 78.09 | 1.19% | 1,337,329 |
| Jul 24, 2026 | 75.66 | 77.17 | 75.60 | 77.17 | 77.17 | 1.86% | 801,542 |
| Jul 23, 2026 | 78.08 | 78.09 | 75.01 | 75.76 | 75.76 | -2.95% | 1,311,154 |
| Jul 22, 2026 | 76.72 | 78.24 | 76.62 | 78.06 | 78.06 | 1.11% | 1,310,580 |
| Jul 21, 2026 | 75.39 | 77.20 | 75.39 | 77.20 | 77.20 | 2.73% | 1,240,504 |
| Jul 20, 2026 | 74.13 | 75.70 | 74.07 | 75.15 | 75.15 | 0.80% | 964,206 |
| Jul 17, 2026 | 74.27 | 74.78 | 73.15 | 74.55 | 74.55 | -1.49% | 1,174,003 |
| Jul 16, 2026 | 76.79 | 76.79 | 75.04 | 75.68 | 75.68 | -0.94% | 1,214,436 |
| Jul 15, 2026 | 74.89 | 76.56 | 74.48 | 76.40 | 76.40 | 1.49% | 1,384,965 |
| Jul 14, 2026 | 73.55 | 75.54 | 72.93 | 75.28 | 75.28 | 0.86% | 1,565,328 |
| Jul 13, 2026 | 73.55 | 74.85 | 72.85 | 74.64 | 74.64 | 0.51% | 1,105,677 |
| Jul 10, 2026 | 73.69 | 74.26 | 73.35 | 74.26 | 74.26 | 1.43% | 1,123,991 |
| Jul 9, 2026 | 72.65 | 73.62 | 72.65 | 73.21 | 73.21 | 2.68% | 1,525,113 |
| Jul 8, 2026 | 74.61 | 74.61 | 71.20 | 71.30 | 71.30 | -5.79% | 2,541,550 |
| Jul 7, 2026 | 77.91 | 78.25 | 75.46 | 75.68 | 75.68 | -2.67% | 2,059,423 |
| Jul 6, 2026 | 78.00 | 78.85 | 77.72 | 77.76 | 77.76 | 0.54% | 1,349,653 |
| Jul 3, 2026 | 77.90 | 78.19 | 76.84 | 77.34 | 77.34 | -0.23% | 998,903 |
| Jul 2, 2026 | 76.85 | 78.20 | 76.57 | 77.52 | 77.52 | 0.87% | 1,427,937 |