Société Générale Société anonyme (ETR:SGE)
Germany · Delayed Price · Currency is EUR 62.30
-1.08 (-1.70%)
At close: Mar 27, 2026
ETR:SGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 63.40 | 63.40 | 61.76 | 62.30 | 62.30 | -1.70% | 2,032 |
| Mar 26, 2026 | 64.32 | 64.38 | 63.02 | 63.38 | 63.38 | -2.73% | 6,819 |
| Mar 25, 2026 | 65.34 | 65.52 | 64.60 | 65.16 | 65.16 | 2.52% | 10,525 |
| Mar 24, 2026 | 63.96 | 64.04 | 62.78 | 63.56 | 63.56 | -0.38% | 7,775 |
| Mar 23, 2026 | 60.06 | 64.88 | 59.28 | 63.80 | 63.80 | 4.45% | 14,709 |
| Mar 20, 2026 | 64.46 | 64.64 | 60.92 | 61.08 | 61.08 | -4.11% | 5,866 |
| Mar 19, 2026 | 65.62 | 65.62 | 62.52 | 63.70 | 63.70 | -5.69% | 5,646 |
| Mar 18, 2026 | 67.34 | 68.62 | 67.18 | 67.54 | 67.54 | 2.99% | 4,016 |
| Mar 17, 2026 | 64.88 | 66.40 | 64.88 | 65.58 | 65.58 | 0.86% | 1,870 |
| Mar 16, 2026 | 64.52 | 65.66 | 64.00 | 65.02 | 65.02 | 1.28% | 1,717 |
| Mar 13, 2026 | 64.68 | 65.02 | 64.16 | 64.20 | 64.20 | -2.19% | 2,552 |
| Mar 12, 2026 | 67.20 | 67.28 | 64.96 | 65.64 | 65.64 | -3.47% | 3,487 |
| Mar 11, 2026 | 67.72 | 68.44 | 67.70 | 68.00 | 68.00 | -0.64% | 3,161 |
| Mar 10, 2026 | 68.86 | 69.16 | 67.78 | 68.44 | 68.44 | 4.33% | 6,508 |
| Mar 9, 2026 | 63.92 | 65.60 | 63.22 | 65.60 | 65.60 | -1.41% | 7,296 |
| Mar 6, 2026 | 67.78 | 68.42 | 65.48 | 66.54 | 66.54 | -2.20% | 7,941 |
| Mar 5, 2026 | 69.48 | 70.70 | 68.04 | 68.04 | 68.04 | -3.38% | 3,461 |
| Mar 4, 2026 | 68.10 | 70.86 | 67.12 | 70.42 | 70.42 | 3.89% | 9,190 |
| Mar 3, 2026 | 69.32 | 69.32 | 66.74 | 67.78 | 67.78 | -4.94% | 11,091 |
| Mar 2, 2026 | 70.66 | 71.72 | 70.48 | 71.30 | 71.30 | -3.54% | 5,698 |
| 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 |