BRD - Groupe Société Générale S.A. (FRA:76B)
Germany · Delayed Price · Currency is EUR 6.84
-0.28 (-3.93%)
At close: Aug 26, 2026
FRA:76B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 6.91 | 7.19 | 6.84 | 6.84 | 6.84 | -2.29% | 420 |
| Aug 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.01% | - |
| Aug 12, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.56% | - |
| Aug 11, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Aug 10, 2026 | 6.78 | 7.04 | 6.78 | 7.04 | 7.04 | 3.07% | - |
| Aug 7, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.59% | - |
| Aug 6, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.84% | - |
| Aug 5, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | - |
| Aug 4, 2026 | 7.05 | 7.07 | 7.05 | 7.07 | 7.07 | -1.12% | - |
| Aug 3, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.14% | - |
| Jul 31, 2026 | 7.02 | 7.14 | 7.02 | 7.14 | 7.14 | 0.85% | - |
| Jul 30, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.71% | - |
| Jul 29, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.01% | - |
| Jul 28, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | - |
| Jul 27, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.14% | - |
| Jul 24, 2026 | 7.01 | 7.01 | 6.97 | 6.97 | 6.97 | -0.99% | - |
| Jul 23, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Jul 22, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.03% | - |
| Jul 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 200 |
| Jul 20, 2026 | 6.86 | 6.90 | 6.86 | 6.90 | 6.90 | 0.58% | - |
| 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% | - |