BRD - Groupe Société Générale S.A. (FRA:76B)
Germany · Delayed Price · Currency is EUR 5.98
-0.41 (-6.42%)
At close: Oct 23, 2026
FRA:76B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.13 | 6.13 | 5.98 | 5.98 | 5.98 | -6.42% | - |
| Oct 22, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 2.08% | - |
| Oct 21, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 4.33% | - |
| Oct 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 19, 2026 | 5.79 | 6.00 | 5.79 | 6.00 | 6.00 | 3.45% | - |
| Oct 16, 2026 | 5.73 | 5.80 | 5.73 | 5.80 | 5.80 | 1.93% | - |
| Oct 15, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.18% | - |
| Oct 14, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.71% | - |
| Oct 13, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Oct 12, 2026 | 5.67 | 5.67 | 5.53 | 5.53 | 5.53 | -2.81% | - |
| Oct 9, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.90% | - |
| Oct 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.68% | - |
| Oct 6, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.17% | - |
| Oct 5, 2026 | 5.46 | 5.85 | 5.46 | 5.85 | 5.85 | 7.14% | - |
| Oct 2, 2026 | 5.26 | 5.46 | 5.26 | 5.46 | 5.46 | 2.06% | - |
| Oct 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Sep 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Sep 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 28, 2026 | 5.73 | 5.73 | 5.40 | 5.40 | 5.40 | -5.92% | - |
| Sep 25, 2026 | 5.71 | 5.74 | 5.71 | 5.74 | 5.74 | 0.70% | - |
| Sep 24, 2026 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 0.18% | - |
| Sep 23, 2026 | 5.64 | 5.69 | 5.64 | 5.69 | 5.69 | 0.89% | - |
| Sep 22, 2026 | 5.63 | 5.64 | 5.63 | 5.64 | 5.64 | 0.18% | - |
| Sep 21, 2026 | 5.80 | 5.80 | 5.63 | 5.63 | 5.63 | -2.76% | - |
| Sep 18, 2026 | 5.71 | 5.79 | 5.71 | 5.79 | 5.79 | 1.40% | - |
| Sep 17, 2026 | 5.74 | 5.74 | 5.71 | 5.71 | 5.71 | -0.52% | - |
| Sep 16, 2026 | 5.87 | 5.87 | 5.74 | 5.74 | 5.74 | -2.21% | - |
| Sep 15, 2026 | 6.43 | 6.43 | 5.87 | 5.87 | 5.87 | -8.71% | 100 |
| Sep 14, 2026 | 6.28 | 6.43 | 6.28 | 6.43 | 6.43 | 2.39% | - |
| Sep 11, 2026 | 6.26 | 6.28 | 6.26 | 6.28 | 6.28 | 0.32% | - |
| Sep 10, 2026 | 6.34 | 6.34 | 6.26 | 6.26 | 6.26 | -1.26% | - |
| Sep 9, 2026 | 6.37 | 6.37 | 6.34 | 6.34 | 6.34 | -0.47% | - |
| Sep 8, 2026 | 6.58 | 6.58 | 6.37 | 6.37 | 6.37 | -3.19% | - |
| Sep 7, 2026 | 6.43 | 6.58 | 6.43 | 6.58 | 6.58 | 2.33% | - |
| Sep 4, 2026 | 6.57 | 6.57 | 6.43 | 6.43 | 6.43 | -2.58% | - |
| Sep 3, 2026 | 6.62 | 6.62 | 6.60 | 6.60 | 6.60 | 2.33% | 55 |
| Sep 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.47% | - |
| Sep 1, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 31, 2026 | 6.69 | 6.69 | 6.42 | 6.42 | 6.42 | -4.18% | - |
| Aug 28, 2026 | 6.79 | 6.79 | 6.70 | 6.70 | 6.70 | -1.33% | - |
| Aug 27, 2026 | 6.76 | 6.79 | 6.76 | 6.79 | 6.79 | -0.73% | - |
| Aug 26, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -3.93% | - |
| Aug 25, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.42% | - |
| Aug 24, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | - |
| Aug 21, 2026 | 7.05 | 7.09 | 7.05 | 7.09 | 7.09 | 0.85% | - |
| Aug 20, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.43% | - |
| Aug 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Aug 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 17, 2026 | 6.83 | 6.95 | 6.83 | 6.95 | 6.95 | 1.61% | - |