Société Générale Société anonyme (ETR:SGE)
Germany · Delayed Price · Currency is EUR 60.02
+0.16 (0.27%)
At close: Nov 28, 2025
ETR:SGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 60.08 | 60.12 | 59.92 | 60.02 | 60.02 | 0.27% | 1,907 |
| Nov 27, 2025 | 59.62 | 60.06 | 59.58 | 59.86 | 59.86 | 0.54% | 2,682 |
| Nov 26, 2025 | 58.74 | 59.70 | 58.74 | 59.54 | 59.54 | 2.13% | 4,791 |
| Nov 25, 2025 | 57.58 | 58.90 | 56.80 | 58.30 | 58.30 | 2.57% | 9,820 |
| Nov 24, 2025 | 57.18 | 57.82 | 56.84 | 56.84 | 56.84 | 0.57% | 3,799 |
| Nov 21, 2025 | 55.92 | 56.52 | 55.92 | 56.52 | 56.52 | -1.64% | 1,715 |
| Nov 20, 2025 | 57.66 | 58.22 | 57.46 | 57.46 | 57.46 | 1.16% | 3,829 |
| Nov 19, 2025 | 56.36 | 57.32 | 55.98 | 56.80 | 56.80 | 0.57% | 2,003 |
| Nov 18, 2025 | 56.62 | 56.62 | 55.56 | 56.48 | 56.48 | -2.89% | 4,213 |
| Nov 17, 2025 | 58.32 | 58.76 | 57.86 | 58.16 | 58.16 | 0.31% | 2,197 |
| Nov 14, 2025 | 58.58 | 58.58 | 57.16 | 57.98 | 57.98 | -1.99% | 5,662 |
| Nov 13, 2025 | 59.30 | 59.88 | 59.02 | 59.16 | 59.16 | 1.27% | 9,725 |
| Nov 12, 2025 | 57.00 | 58.48 | 57.00 | 58.42 | 58.42 | 3.03% | 4,166 |
| Nov 11, 2025 | 56.78 | 56.88 | 56.36 | 56.70 | 56.70 | -0.35% | 1,199 |
| Nov 10, 2025 | 55.82 | 57.00 | 55.82 | 56.90 | 56.90 | 4.17% | 6,712 |
| Nov 7, 2025 | 55.74 | 55.76 | 54.38 | 54.62 | 54.62 | -1.97% | 5,742 |
| Nov 6, 2025 | 54.40 | 56.24 | 54.40 | 55.72 | 55.72 | 1.90% | 3,853 |
| Nov 5, 2025 | 53.96 | 54.72 | 53.96 | 54.68 | 54.68 | 0.18% | 4,601 |
| Nov 4, 2025 | 53.88 | 54.58 | 53.74 | 54.58 | 54.58 | -0.29% | 3,115 |
| Nov 3, 2025 | 54.94 | 56.12 | 54.74 | 54.74 | 54.74 | -0.18% | 2,684 |
| Oct 31, 2025 | 53.48 | 54.90 | 53.40 | 54.84 | 54.84 | 3.51% | 4,775 |
| Oct 30, 2025 | 55.60 | 56.10 | 52.38 | 52.98 | 52.98 | -3.64% | 24,492 |
| Oct 29, 2025 | 54.34 | 55.48 | 54.26 | 54.98 | 54.98 | 1.36% | 6,301 |
| Oct 28, 2025 | 53.38 | 54.24 | 53.30 | 54.24 | 54.24 | 1.31% | 1,297 |
| Oct 27, 2025 | 53.54 | 53.90 | 53.42 | 53.54 | 53.54 | -0.26% | 4,579 |
| Oct 24, 2025 | 52.80 | 53.68 | 52.58 | 53.68 | 53.68 | 0.19% | 5,423 |
| Oct 23, 2025 | 53.10 | 53.88 | 52.98 | 53.58 | 53.58 | 1.32% | 4,098 |
| Oct 22, 2025 | 52.80 | 53.20 | 52.40 | 52.88 | 52.88 | -0.49% | 4,167 |
| Oct 21, 2025 | 53.06 | 53.26 | 52.96 | 53.14 | 53.14 | 0.23% | 3,110 |
| Oct 20, 2025 | 54.48 | 54.52 | 52.06 | 53.02 | 53.02 | -1.08% | 6,444 |
| Oct 17, 2025 | 54.02 | 54.52 | 53.34 | 53.60 | 53.60 | -5.10% | 14,037 |
| Oct 16, 2025 | 55.38 | 56.62 | 54.98 | 56.48 | 56.48 | 1.66% | 10,059 |
| Oct 15, 2025 | 55.88 | 56.46 | 55.56 | 55.56 | 55.56 | 0.94% | 10,351 |
| Oct 14, 2025 | 53.10 | 55.40 | 52.98 | 55.04 | 55.04 | 2.42% | 8,623 |
| Oct 13, 2025 | 54.00 | 54.20 | 53.62 | 53.74 | 53.74 | -0.22% | 2,513 |
| Oct 10, 2025 | 54.54 | 54.60 | 53.86 | 53.86 | 53.86 | -0.92% | 6,461 |
| Oct 9, 2025 | 54.96 | 55.02 | 54.36 | 54.36 | 54.36 | -0.18% | 8,023 |
| Oct 8, 2025 | 54.08 | 54.58 | 53.94 | 54.46 | 54.46 | 2.14% | 4,358 |
| Oct 7, 2025 | 53.48 | 53.80 | 53.14 | 53.32 | 53.32 | -1.99% | 7,807 |
| Oct 6, 2025 | 55.16 | 55.24 | 52.52 | 54.40 | 53.79 | -4.06% | 36,750 |
| Oct 3, 2025 | 57.20 | 57.34 | 56.42 | 56.70 | 56.06 | -0.04% | 9,719 |
| Oct 2, 2025 | 57.42 | 57.56 | 56.72 | 56.72 | 56.08 | -0.21% | 2,198 |
| Oct 1, 2025 | 56.16 | 56.98 | 55.74 | 56.84 | 56.20 | 0.85% | 7,373 |
| Sep 30, 2025 | 56.30 | 56.74 | 56.30 | 56.36 | 55.73 | -0.42% | 1,845 |
| Sep 29, 2025 | 56.96 | 57.20 | 56.60 | 56.60 | 55.97 | -1.32% | 1,551 |
| Sep 26, 2025 | 57.38 | 57.38 | 56.92 | 57.36 | 56.72 | 1.38% | 4,566 |
| Sep 25, 2025 | 56.62 | 56.80 | 56.30 | 56.58 | 55.95 | -1.08% | 3,715 |
| Sep 24, 2025 | 56.30 | 57.24 | 56.30 | 57.20 | 56.56 | 0.56% | 6,276 |
| Sep 23, 2025 | 57.48 | 57.48 | 56.62 | 56.88 | 56.24 | -0.87% | 1,212 |
| Sep 22, 2025 | 57.34 | 57.68 | 57.16 | 57.38 | 56.74 | -1.27% | 3,548 |