BRD - Groupe Société Générale S.A. (FRA:76B)
Germany · Delayed Price · Currency is EUR 6.90
+0.04 (0.58%)
Last updated: Jul 20, 2026, 8:57 PM CET
FRA:76B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.82 | 6.86 | 6.82 | 6.86 | 6.86 | -1.58% | - |
| Jul 16, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.46% | - |
| Jul 15, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.15% | - |
| Jul 14, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Jul 13, 2026 | 7.02 | 7.02 | 6.86 | 6.86 | 6.86 | -2.28% | - |
| Jul 10, 2026 | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | 2.03% | - |
| Jul 9, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jul 8, 2026 | 7.01 | 7.01 | 6.88 | 6.88 | 6.88 | -5.23% | - |
| Jul 7, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Jul 6, 2026 | 7.36 | 7.36 | 7.26 | 7.26 | 7.26 | -1.36% | - |
| Jul 3, 2026 | 7.20 | 7.36 | 7.20 | 7.36 | 7.36 | 6.98% | - |
| Jul 2, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.93% | - |
| Jul 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 4.81% | - |
| Jun 30, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | - |
| Jun 29, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | - |
| Jun 26, 2026 | 6.42 | 6.44 | 6.42 | 6.44 | 6.44 | 5.92% | - |
| Jun 25, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% | - |
| Jun 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Jun 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jun 22, 2026 | 6.01 | 6.05 | 6.01 | 6.05 | 6.05 | 0.50% | - |
| Jun 19, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.17% | - |
| Jun 18, 2026 | 6.03 | 6.03 | 6.01 | 6.01 | 6.01 | 4.70% | - |
| Jun 17, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.53% | - |
| Jun 16, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Jun 15, 2026 | 5.80 | 5.80 | 5.71 | 5.71 | 5.71 | -1.89% | - |
| Jun 12, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 3.37% | - |
| Jun 11, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.36% | - |
| Jun 10, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Jun 9, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Jun 8, 2026 | 5.72 | 5.72 | 5.61 | 5.61 | 5.61 | -1.92% | - |
| Jun 5, 2026 | 5.80 | 5.80 | 5.72 | 5.72 | 5.72 | -1.38% | - |
| Jun 4, 2026 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | -0.68% | - |
| Jun 3, 2026 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | -0.34% | - |
| Jun 2, 2026 | 5.87 | 5.87 | 5.86 | 5.86 | 5.86 | -3.93% | - |
| Jun 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 100 |
| May 29, 2026 | 5.90 | 6.10 | 5.80 | 6.10 | 6.10 | 3.39% | 15 |
| May 28, 2026 | 5.97 | 5.97 | 5.90 | 5.90 | 5.90 | -1.17% | - |
| May 27, 2026 | 6.15 | 6.15 | 5.97 | 5.97 | 5.97 | -2.93% | - |
| May 26, 2026 | 5.82 | 6.15 | 5.82 | 6.15 | 6.15 | 5.67% | - |
| May 25, 2026 | 5.90 | 5.90 | 5.82 | 5.82 | 5.82 | -1.36% | - |
| May 22, 2026 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | -1.01% | - |
| May 21, 2026 | 5.82 | 5.96 | 5.82 | 5.96 | 5.96 | 2.41% | - |
| May 20, 2026 | 5.72 | 5.82 | 5.72 | 5.82 | 5.82 | 1.57% | - |
| May 19, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| May 18, 2026 | 5.90 | 5.90 | 5.73 | 5.73 | 5.73 | 0.99% | - |
| May 15, 2026 | 5.84 | 5.88 | 5.84 | 5.88 | 5.67 | 2.26% | - |
| May 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.55 | 0.52% | - |
| May 13, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.52 | 1.24% | - |
| May 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.45 | - | - |
| May 11, 2026 | 5.62 | 5.65 | 5.62 | 5.65 | 5.45 | 0.71% | - |