Société Générale Société anonyme (ETR:SGE)
Germany · Delayed Price · Currency is EUR 65.95
-0.12 (-0.18%)
Oct 2, 2026, 5:25 PM CET
ETR:SGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 65.74 | 66.86 | 64.91 | 65.30 | 65.30 | -1.17% | 21,472 |
| Oct 1, 2026 | 68.57 | 68.72 | 65.95 | 66.07 | 66.07 | -5.04% | 13,816 |
| Sep 30, 2026 | 71.19 | 71.48 | 69.53 | 69.58 | 69.58 | -1.49% | 9,956 |
| Sep 29, 2026 | 71.93 | 72.04 | 70.46 | 70.63 | 70.63 | -1.19% | 6,541 |
| Sep 28, 2026 | 72.08 | 72.17 | 70.99 | 71.48 | 71.48 | -1.13% | 3,117 |
| Sep 25, 2026 | 71.63 | 73.22 | 71.63 | 72.30 | 72.30 | 3.43% | 2,703 |
| Sep 24, 2026 | 71.47 | 71.97 | 69.70 | 69.90 | 69.90 | -3.27% | 7,790 |
| Sep 23, 2026 | 73.31 | 73.65 | 72.24 | 72.26 | 72.26 | 0.06% | 4,887 |
| Sep 22, 2026 | 73.68 | 74.42 | 72.22 | 72.22 | 72.22 | -2.18% | 4,654 |
| Sep 21, 2026 | 75.65 | 75.65 | 73.56 | 73.83 | 73.83 | 1.69% | 6,579 |
| Sep 18, 2026 | 73.87 | 75.00 | 72.29 | 72.60 | 72.60 | -2.14% | 8,271 |
| Sep 17, 2026 | 74.04 | 74.52 | 73.31 | 74.19 | 74.19 | 0.68% | 2,587 |
| Sep 16, 2026 | 73.67 | 74.01 | 73.29 | 73.69 | 73.69 | 1.31% | 3,135 |
| Sep 15, 2026 | 72.48 | 73.11 | 71.83 | 72.74 | 72.74 | -0.99% | 3,331 |
| Sep 14, 2026 | 74.51 | 74.56 | 72.77 | 73.47 | 73.47 | -1.65% | 4,433 |
| Sep 11, 2026 | 74.52 | 74.81 | 74.24 | 74.70 | 74.70 | 1.10% | 2,010 |
| Sep 10, 2026 | 74.49 | 74.80 | 73.89 | 73.89 | 73.89 | 0.50% | 2,415 |
| Sep 9, 2026 | 74.19 | 74.36 | 73.21 | 73.52 | 73.52 | -1.13% | 4,060 |
| Sep 8, 2026 | 73.84 | 74.36 | 72.85 | 74.36 | 74.36 | -0.97% | 6,740 |
| Sep 7, 2026 | 74.57 | 75.12 | 74.55 | 75.09 | 75.09 | 1.21% | 3,785 |
| Sep 4, 2026 | 73.62 | 74.19 | 73.23 | 74.19 | 74.19 | -0.23% | 4,708 |
| Sep 3, 2026 | 72.93 | 74.36 | 72.93 | 74.36 | 74.36 | 2.58% | 3,605 |
| Sep 2, 2026 | 72.43 | 73.00 | 71.70 | 72.49 | 72.49 | -1.06% | 7,742 |
| Sep 1, 2026 | 72.75 | 73.27 | 71.91 | 73.27 | 73.27 | 0.87% | 3,584 |
| Aug 31, 2026 | 73.41 | 73.58 | 72.64 | 72.64 | 72.64 | 0.43% | 4,589 |
| Aug 28, 2026 | 71.68 | 72.71 | 71.68 | 72.33 | 72.33 | 1.84% | 5,931 |
| Aug 27, 2026 | 74.74 | 74.74 | 70.44 | 71.02 | 71.02 | -5.00% | 14,588 |
| Aug 26, 2026 | 75.57 | 75.57 | 74.31 | 74.76 | 74.76 | -0.35% | 4,662 |
| Aug 25, 2026 | 75.88 | 76.41 | 74.87 | 75.02 | 75.02 | -0.79% | 4,335 |
| Aug 24, 2026 | 76.04 | 76.25 | 75.48 | 75.62 | 75.62 | -0.71% | 4,966 |
| Aug 21, 2026 | 75.80 | 76.47 | 75.52 | 76.16 | 76.16 | -0.35% | 11,050 |
| Aug 20, 2026 | 77.02 | 77.42 | 76.25 | 76.43 | 76.43 | -0.77% | 5,661 |
| Aug 19, 2026 | 79.91 | 79.91 | 77.02 | 77.02 | 77.02 | -3.76% | 5,993 |
| Aug 18, 2026 | 82.43 | 82.43 | 80.03 | 80.03 | 80.03 | -2.55% | 5,619 |
| Aug 17, 2026 | 82.66 | 83.02 | 82.12 | 82.12 | 82.12 | -0.28% | 1,600 |
| Aug 14, 2026 | 82.57 | 82.66 | 82.30 | 82.35 | 82.35 | -0.64% | 3,402 |
| Aug 13, 2026 | 84.13 | 84.21 | 82.77 | 82.88 | 82.88 | -0.30% | 4,203 |
| Aug 12, 2026 | 83.86 | 83.97 | 83.13 | 83.13 | 83.13 | -0.65% | 5,454 |
| Aug 11, 2026 | 84.12 | 84.25 | 83.62 | 83.67 | 83.67 | -0.40% | 1,995 |
| Aug 10, 2026 | 83.09 | 84.01 | 82.99 | 84.01 | 84.01 | 0.04% | 2,996 |
| Aug 7, 2026 | 84.19 | 84.43 | 83.77 | 83.98 | 83.98 | -0.30% | 5,214 |
| Aug 6, 2026 | 84.38 | 84.78 | 84.17 | 84.23 | 84.23 | 0.53% | 4,929 |
| Aug 5, 2026 | 83.18 | 83.83 | 83.00 | 83.79 | 83.79 | 0.92% | 3,158 |
| Aug 4, 2026 | 83.79 | 83.89 | 82.10 | 83.03 | 83.03 | -0.13% | 3,593 |
| Aug 3, 2026 | 82.89 | 83.40 | 82.52 | 83.14 | 83.14 | 2.16% | 5,595 |
| Jul 31, 2026 | 81.26 | 82.63 | 81.00 | 81.38 | 81.38 | 0.36% | 2,830 |
| Jul 30, 2026 | 78.00 | 82.11 | 76.87 | 81.09 | 81.09 | 5.64% | 30,876 |
| Jul 29, 2026 | 77.72 | 77.72 | 76.49 | 76.76 | 76.76 | -0.35% | 3,262 |
| Jul 28, 2026 | 77.99 | 78.00 | 76.51 | 77.03 | 77.03 | -1.36% | 3,806 |
| Jul 27, 2026 | 78.45 | 79.00 | 78.09 | 78.09 | 78.09 | 1.26% | 2,871 |