Société Générale Société anonyme (ETR:SGE)
Germany · Delayed Price · Currency is EUR 73.92
-1.40 (-1.86%)
At close: Feb 27, 2026
ETR:SGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 75.48 | 76.08 | 73.54 | 73.92 | 73.92 | -1.86% | 6,621 |
| Feb 26, 2026 | 75.76 | 75.76 | 74.76 | 75.32 | 75.32 | -1.18% | 2,904 |
| Feb 25, 2026 | 75.54 | 76.22 | 74.96 | 76.22 | 76.22 | 3.03% | 3,769 |
| Feb 24, 2026 | 73.26 | 74.38 | 72.50 | 73.98 | 73.98 | -0.54% | 3,143 |
| Feb 23, 2026 | 74.60 | 75.82 | 74.20 | 74.38 | 74.38 | 0.76% | 11,079 |
| Feb 20, 2026 | 73.40 | 74.20 | 73.40 | 73.82 | 73.82 | 1.99% | 2,334 |
| Feb 19, 2026 | 72.54 | 73.06 | 72.14 | 72.38 | 72.38 | -0.58% | 1,988 |
| Feb 18, 2026 | 70.96 | 72.80 | 70.96 | 72.80 | 72.80 | 3.32% | 2,451 |
| Feb 17, 2026 | 69.20 | 70.46 | 68.76 | 70.46 | 70.46 | 2.65% | 3,308 |
| Feb 16, 2026 | 67.92 | 69.14 | 67.92 | 68.64 | 68.64 | 2.85% | 1,979 |
| Feb 13, 2026 | 70.56 | 71.06 | 65.96 | 66.74 | 66.74 | -5.39% | 10,321 |
| Feb 12, 2026 | 73.46 | 73.70 | 70.54 | 70.54 | 70.54 | -1.81% | 4,135 |
| Feb 11, 2026 | 74.36 | 74.36 | 71.24 | 71.84 | 71.84 | -2.18% | 16,735 |
| Feb 10, 2026 | 75.14 | 75.46 | 73.44 | 73.44 | 73.44 | -2.05% | 3,784 |
| Feb 9, 2026 | 72.10 | 75.42 | 72.10 | 74.98 | 74.98 | 3.22% | 8,701 |
| Feb 6, 2026 | 71.94 | 73.76 | 70.60 | 72.64 | 72.64 | -2.18% | 11,328 |
| Feb 5, 2026 | 75.40 | 76.60 | 74.26 | 74.26 | 74.26 | -1.88% | 6,313 |
| Feb 4, 2026 | 76.66 | 77.12 | 75.68 | 75.68 | 75.68 | -1.15% | 2,624 |
| Feb 3, 2026 | 76.78 | 76.78 | 75.50 | 76.56 | 76.56 | 1.19% | 3,751 |
| Feb 2, 2026 | 72.58 | 75.66 | 72.58 | 75.66 | 75.66 | 2.52% | 4,154 |
| Jan 30, 2026 | 72.78 | 73.80 | 72.70 | 73.80 | 73.80 | 2.84% | 1,641 |
| Jan 29, 2026 | 71.64 | 73.00 | 71.50 | 71.76 | 71.76 | 0.56% | 1,409 |
| Jan 28, 2026 | 71.46 | 71.86 | 71.08 | 71.36 | 71.36 | -1.52% | 2,317 |
| Jan 27, 2026 | 72.14 | 72.64 | 71.86 | 72.46 | 72.46 | 1.46% | 3,015 |
| Jan 26, 2026 | 69.98 | 71.42 | 69.98 | 71.42 | 71.42 | 2.29% | 4,546 |
| Jan 23, 2026 | 70.46 | 70.48 | 69.28 | 69.82 | 69.82 | -1.30% | 607 |
| Jan 22, 2026 | 69.84 | 70.82 | 69.82 | 70.74 | 70.74 | 3.00% | 4,545 |
| Jan 21, 2026 | 68.30 | 68.88 | 67.42 | 68.68 | 68.68 | -0.46% | 6,497 |
| Jan 20, 2026 | 69.26 | 69.26 | 68.32 | 69.00 | 69.00 | -0.38% | 4,399 |
| Jan 19, 2026 | 68.26 | 69.36 | 67.94 | 69.26 | 69.26 | -1.51% | 5,288 |
| Jan 16, 2026 | 70.92 | 71.10 | 69.84 | 70.32 | 70.32 | -0.93% | 1,798 |
| Jan 15, 2026 | 71.20 | 71.52 | 70.60 | 70.98 | 70.98 | 0.34% | 2,464 |
| Jan 14, 2026 | 70.40 | 71.14 | 70.40 | 70.74 | 70.74 | 1.49% | 6,092 |
| Jan 13, 2026 | 69.62 | 70.08 | 69.18 | 69.70 | 69.70 | 0.72% | 3,278 |
| Jan 12, 2026 | 68.60 | 69.98 | 67.66 | 69.20 | 69.20 | -0.60% | 10,120 |
| Jan 9, 2026 | 68.94 | 69.64 | 68.40 | 69.62 | 69.62 | -1.11% | 4,693 |
| Jan 8, 2026 | 69.20 | 70.40 | 69.20 | 70.40 | 70.40 | 1.76% | 925 |
| Jan 7, 2026 | 70.12 | 70.26 | 69.18 | 69.18 | 69.18 | -1.03% | 4,409 |
| Jan 6, 2026 | 70.82 | 70.92 | 69.12 | 69.90 | 69.90 | -0.60% | 2,659 |
| Jan 5, 2026 | 70.42 | 70.72 | 69.36 | 70.32 | 70.32 | 0.31% | 4,403 |
| Jan 2, 2026 | 68.50 | 70.16 | 68.50 | 70.10 | 70.10 | 1.33% | 8,588 |
| Dec 30, 2025 | 67.96 | 69.18 | 67.96 | 69.18 | 69.18 | 1.83% | 413 |
| Dec 29, 2025 | 68.16 | 68.46 | 67.86 | 67.94 | 67.94 | -0.44% | 3,021 |
| Dec 23, 2025 | 67.82 | 68.50 | 67.18 | 68.24 | 68.24 | 0.65% | 2,561 |
| Dec 22, 2025 | 67.96 | 68.20 | 67.46 | 67.80 | 67.80 | -0.50% | 3,415 |
| Dec 19, 2025 | 68.20 | 68.46 | 68.12 | 68.14 | 68.14 | 0.68% | 7,600 |
| Dec 18, 2025 | 67.10 | 67.68 | 66.28 | 67.68 | 67.68 | 1.14% | 4,349 |
| Dec 17, 2025 | 65.44 | 66.92 | 65.42 | 66.92 | 66.92 | 3.98% | 12,478 |
| Dec 16, 2025 | 64.42 | 64.88 | 64.36 | 64.36 | 64.36 | 0.09% | 2,646 |
| Dec 15, 2025 | 64.04 | 64.54 | 64.00 | 64.30 | 64.30 | 1.13% | 965 |