Société Générale Société anonyme (ETR:SGE)
Germany · Delayed Price · Currency is EUR 76.16
-0.27 (-0.35%)
Aug 21, 2026, 5:35 PM CET
ETR:SGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 76.25 | 77.12 | 76.25 | 77.12 | 77.12 | 1.77% | 2,857 |
| Jul 23, 2026 | 78.00 | 78.00 | 75.17 | 75.78 | 75.78 | -2.86% | 5,897 |
| Jul 22, 2026 | 77.23 | 78.15 | 76.77 | 78.01 | 78.01 | 1.05% | 3,914 |
| Jul 21, 2026 | 76.02 | 77.20 | 75.58 | 77.20 | 77.20 | 2.66% | 3,758 |
| Jul 20, 2026 | 74.37 | 75.69 | 74.37 | 75.20 | 75.20 | 0.89% | 7,211 |
| Jul 17, 2026 | 74.30 | 74.54 | 73.27 | 74.54 | 74.54 | -1.52% | 2,300 |
| Jul 16, 2026 | 76.53 | 76.53 | 75.10 | 75.69 | 75.69 | -0.94% | 2,674 |
| Jul 15, 2026 | 74.69 | 76.41 | 74.60 | 76.41 | 76.41 | 1.62% | 3,127 |
| Jul 14, 2026 | 73.62 | 75.44 | 73.07 | 75.19 | 75.19 | 0.83% | 4,623 |
| Jul 13, 2026 | 73.80 | 74.70 | 73.80 | 74.57 | 74.57 | 0.49% | 1,140 |
| Jul 10, 2026 | 73.64 | 74.21 | 73.43 | 74.21 | 74.21 | 1.35% | 4,641 |
| Jul 9, 2026 | 72.97 | 73.53 | 72.97 | 73.22 | 73.22 | 2.69% | 5,071 |
| Jul 8, 2026 | 73.86 | 74.05 | 71.30 | 71.30 | 71.30 | -5.84% | 10,096 |
| Jul 7, 2026 | 77.92 | 78.08 | 75.55 | 75.72 | 75.72 | -2.64% | 4,650 |
| Jul 6, 2026 | 78.17 | 78.26 | 77.77 | 77.77 | 77.77 | 0.56% | 1,339 |
| Jul 3, 2026 | 77.42 | 77.42 | 76.90 | 77.34 | 77.34 | -0.31% | 1,614 |
| Jul 2, 2026 | 77.26 | 78.01 | 76.72 | 77.58 | 77.58 | 0.94% | 1,599 |
| Jul 1, 2026 | 76.44 | 76.86 | 75.65 | 76.86 | 76.86 | -0.67% | 4,487 |
| Jun 30, 2026 | 76.99 | 77.62 | 76.88 | 77.38 | 77.38 | 0.70% | 920 |
| Jun 29, 2026 | 76.26 | 77.11 | 76.26 | 76.84 | 76.84 | 0.05% | 1,274 |
| Jun 26, 2026 | 77.40 | 77.63 | 76.34 | 76.80 | 76.80 | -1.74% | 1,747 |
| Jun 25, 2026 | 75.83 | 78.26 | 75.83 | 78.16 | 78.16 | 2.71% | 1,538 |
| Jun 24, 2026 | 76.81 | 78.21 | 76.10 | 76.10 | 76.10 | -1.60% | 2,531 |
| Jun 23, 2026 | 78.19 | 78.27 | 77.00 | 77.34 | 77.34 | -2.01% | 2,088 |
| Jun 22, 2026 | 77.82 | 79.08 | 77.82 | 78.93 | 78.93 | 1.58% | 2,893 |
| Jun 19, 2026 | 77.70 | 78.13 | 77.49 | 77.70 | 77.70 | -0.47% | 1,237 |
| Jun 18, 2026 | 77.70 | 78.27 | 77.10 | 78.07 | 78.07 | 0.26% | 3,526 |
| Jun 17, 2026 | 77.47 | 77.98 | 77.31 | 77.87 | 77.87 | 0.96% | 1,725 |
| Jun 16, 2026 | 76.60 | 77.25 | 76.44 | 77.13 | 77.13 | 1.49% | 1,654 |
| Jun 15, 2026 | 76.12 | 76.77 | 75.14 | 76.00 | 76.00 | 4.22% | 4,906 |