Société Générale Société anonyme (ETR:SGE)
Germany · Delayed Price · Currency is EUR 58.12
+0.68 (1.18%)
Sep 19, 2025, 5:35 PM CET
ETR:SGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 57.84 | 58.20 | 57.60 | 58.12 | 58.12 | 1.18% | 2,168 |
| Sep 18, 2025 | 57.10 | 57.44 | 56.80 | 57.44 | 57.44 | 1.56% | 4,972 |
| Sep 17, 2025 | 56.78 | 56.98 | 56.18 | 56.56 | 56.56 | -0.39% | 2,124 |
| Sep 16, 2025 | 58.08 | 58.38 | 56.50 | 56.78 | 56.78 | -3.60% | 6,842 |
| Sep 15, 2025 | 57.80 | 59.30 | 57.78 | 58.90 | 58.90 | 2.83% | 5,952 |
| Sep 12, 2025 | 57.86 | 57.86 | 56.76 | 57.28 | 57.28 | -0.62% | 8,595 |
| Sep 11, 2025 | 55.92 | 57.78 | 55.92 | 57.64 | 57.64 | 3.37% | 9,450 |
| Sep 10, 2025 | 54.42 | 56.02 | 54.42 | 55.76 | 55.76 | 2.69% | 13,923 |
| Sep 9, 2025 | 53.94 | 54.30 | 53.20 | 54.30 | 54.30 | 1.04% | 1,788 |
| Sep 8, 2025 | 53.36 | 53.74 | 52.94 | 53.74 | 53.74 | 1.32% | 2,880 |
| Sep 5, 2025 | 54.14 | 54.16 | 52.84 | 53.04 | 53.04 | -1.85% | 15,350 |
| Sep 4, 2025 | 53.16 | 54.20 | 52.98 | 54.04 | 54.04 | 2.31% | 19,225 |
| Sep 3, 2025 | 52.34 | 52.98 | 52.34 | 52.82 | 52.82 | 0.69% | 4,086 |
| Sep 2, 2025 | 53.16 | 53.16 | 52.00 | 52.46 | 52.46 | -1.43% | 7,219 |
| Sep 1, 2025 | 53.18 | 53.40 | 52.98 | 53.22 | 53.22 | 1.03% | 3,081 |
| Aug 29, 2025 | 52.14 | 52.70 | 51.80 | 52.68 | 52.68 | 0.69% | 9,599 |
| Aug 28, 2025 | 52.72 | 52.72 | 51.74 | 52.32 | 52.32 | 0.58% | 7,584 |
| Aug 27, 2025 | 52.28 | 52.32 | 51.28 | 52.02 | 52.02 | 0.08% | 22,980 |
| Aug 26, 2025 | 52.86 | 52.86 | 50.94 | 51.98 | 51.98 | -6.91% | 34,329 |
| Aug 25, 2025 | 57.70 | 58.16 | 55.84 | 55.84 | 55.84 | -3.46% | 8,091 |
| Aug 22, 2025 | 57.70 | 57.86 | 57.68 | 57.84 | 57.84 | -0.03% | 334 |
| Aug 21, 2025 | 57.76 | 57.86 | 57.46 | 57.86 | 57.86 | 0.70% | 458 |
| Aug 20, 2025 | 58.18 | 58.18 | 57.46 | 57.46 | 57.46 | -1.51% | 3,587 |
| Aug 19, 2025 | 58.22 | 58.46 | 58.22 | 58.34 | 58.34 | 0.97% | 9,465 |
| Aug 18, 2025 | 58.54 | 58.54 | 57.78 | 57.78 | 57.78 | -1.73% | 1,719 |
| Aug 15, 2025 | 59.04 | 59.28 | 58.56 | 58.80 | 58.80 | 0.51% | 8,082 |
| Aug 14, 2025 | 58.04 | 58.60 | 58.04 | 58.50 | 58.50 | 1.39% | 1,336 |
| Aug 13, 2025 | 58.00 | 58.12 | 57.70 | 57.70 | 57.70 | -1.20% | 2,741 |
| Aug 12, 2025 | 57.84 | 59.00 | 57.74 | 58.40 | 58.40 | 1.39% | 3,668 |
| Aug 11, 2025 | 57.88 | 57.88 | 56.84 | 57.60 | 57.60 | 0.03% | 6,179 |
| Aug 8, 2025 | 56.90 | 57.70 | 56.90 | 57.58 | 57.58 | 1.55% | 2,902 |
| Aug 7, 2025 | 55.92 | 56.88 | 55.92 | 56.70 | 56.70 | 1.94% | 6,943 |
| Aug 6, 2025 | 55.56 | 55.70 | 55.22 | 55.62 | 55.62 | 1.09% | 3,663 |
| Aug 5, 2025 | 55.42 | 55.84 | 54.98 | 55.02 | 55.02 | 0.44% | 4,459 |
| Aug 4, 2025 | 54.40 | 54.98 | 54.36 | 54.78 | 54.78 | 1.44% | 4,048 |
| Aug 1, 2025 | 55.14 | 55.38 | 53.64 | 54.00 | 54.00 | -3.50% | 3,967 |
| Jul 31, 2025 | 56.06 | 56.58 | 55.20 | 55.96 | 55.96 | 6.88% | 14,907 |
| Jul 30, 2025 | 51.80 | 52.42 | 51.80 | 52.36 | 52.36 | 1.43% | 2,851 |
| Jul 29, 2025 | 51.00 | 51.80 | 51.00 | 51.62 | 51.62 | 1.53% | 2,172 |
| Jul 28, 2025 | 51.56 | 51.56 | 50.72 | 50.84 | 50.84 | -0.24% | 2,108 |
| Jul 25, 2025 | 50.58 | 51.16 | 50.56 | 50.96 | 50.96 | -0.12% | 2,314 |
| Jul 24, 2025 | 51.06 | 51.52 | 50.52 | 51.02 | 51.02 | 1.67% | 11,984 |
| Jul 23, 2025 | 50.06 | 50.18 | 49.57 | 50.18 | 50.18 | 1.44% | 2,495 |
| Jul 22, 2025 | 49.93 | 50.08 | 48.99 | 49.47 | 49.47 | -1.41% | 2,080 |
| Jul 21, 2025 | 49.75 | 50.18 | 49.23 | 50.18 | 50.18 | 0.66% | 3,059 |
| Jul 18, 2025 | 49.53 | 49.85 | 49.50 | 49.85 | 49.85 | 0.42% | 2,811 |
| Jul 17, 2025 | 49.00 | 49.67 | 49.00 | 49.64 | 49.64 | 1.14% | 1,825 |
| Jul 16, 2025 | 49.00 | 49.40 | 48.69 | 49.08 | 49.08 | -0.32% | 3,786 |
| Jul 15, 2025 | 50.44 | 50.44 | 49.16 | 49.24 | 49.24 | -2.15% | 1,526 |
| Jul 14, 2025 | 49.65 | 50.34 | 49.61 | 50.32 | 50.32 | 0.56% | 7,918 |