Société Générale Société anonyme (FRA:SGE)
Germany · Delayed Price · Currency is EUR 53.40
+0.54 (1.02%)
Oct 23, 2025, 3:10 PM CET
FRA:SGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 52.86 | 53.40 | 52.86 | 53.40 | 53.40 | 1.02% | 250 |
| Oct 22, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.08% | 800 |
| Oct 21, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.04% | 800 |
| Oct 20, 2025 | 53.54 | 53.96 | 52.92 | 52.92 | 52.92 | -1.19% | 800 |
| Oct 17, 2025 | 55.46 | 55.46 | 53.56 | 53.56 | 53.56 | -4.97% | 1,227 |
| Oct 16, 2025 | 55.04 | 56.36 | 55.04 | 56.36 | 56.36 | -0.07% | 541 |
| Oct 15, 2025 | 55.24 | 56.40 | 55.24 | 56.40 | 56.40 | 1.99% | 260 |
| Oct 14, 2025 | 53.22 | 55.30 | 53.22 | 55.30 | 55.30 | 1.84% | 1,217 |
| Oct 13, 2025 | 54.04 | 54.30 | 54.04 | 54.30 | 54.30 | 1.88% | 200 |
| Oct 10, 2025 | 54.12 | 54.54 | 53.30 | 53.30 | 53.30 | -1.41% | 745 |
| Oct 9, 2025 | 54.38 | 54.94 | 53.66 | 54.06 | 54.06 | -0.55% | 2,045 |
| Oct 8, 2025 | 53.26 | 54.36 | 53.26 | 54.36 | 54.36 | 2.10% | 1,161 |
| Oct 7, 2025 | 53.66 | 53.66 | 53.22 | 53.24 | 53.24 | -1.15% | 364 |
| Oct 6, 2025 | 56.42 | 56.42 | 52.78 | 53.86 | 53.25 | -5.08% | 6,768 |
| Oct 3, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.10 | -0.80% | 187 |
| Oct 2, 2025 | 56.86 | 57.50 | 56.86 | 57.20 | 56.55 | 0.88% | 187 |
| Oct 1, 2025 | 56.26 | 56.82 | 56.26 | 56.70 | 56.06 | 0.14% | 1,000 |
| Sep 30, 2025 | 56.48 | 56.62 | 56.48 | 56.62 | 55.98 | -1.29% | 200 |
| Sep 29, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 56.71 | 0.60% | 21 |
| Sep 26, 2025 | 56.78 | 57.02 | 56.78 | 57.02 | 56.37 | 0.92% | 21 |
| Sep 25, 2025 | 57.14 | 57.14 | 56.50 | 56.50 | 55.86 | -0.84% | 1,060 |
| Sep 24, 2025 | 56.70 | 57.16 | 56.54 | 56.98 | 56.33 | -0.35% | 974 |
| Sep 23, 2025 | 57.30 | 57.30 | 57.18 | 57.18 | 56.53 | -1.35% | 115 |
| Sep 22, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.30 | 1.22% | 561 |
| Sep 19, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 56.61 | 0.42% | 561 |
| Sep 18, 2025 | 56.68 | 57.52 | 56.68 | 57.02 | 56.37 | 0.88% | 561 |
| Sep 17, 2025 | 56.68 | 56.68 | 56.52 | 56.52 | 55.88 | -3.29% | 200 |
| Sep 16, 2025 | 58.92 | 58.92 | 58.44 | 58.44 | 57.78 | -0.95% | 44 |
| Sep 15, 2025 | 57.08 | 59.26 | 57.08 | 59.00 | 58.33 | 3.47% | 2,515 |
| Sep 12, 2025 | 57.68 | 57.68 | 56.74 | 57.02 | 56.37 | -1.21% | 58 |
| Sep 11, 2025 | 55.62 | 57.72 | 55.62 | 57.72 | 57.07 | 3.59% | 750 |
| Sep 10, 2025 | 54.46 | 55.72 | 54.46 | 55.72 | 55.09 | 4.38% | 115 |
| Sep 9, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 52.78 | -0.45% | 901 |
| Sep 8, 2025 | 53.20 | 53.76 | 53.20 | 53.62 | 53.01 | 0.52% | 2,782 |
| Sep 5, 2025 | 54.16 | 54.20 | 53.34 | 53.34 | 52.74 | -0.86% | 7,178 |
| Sep 4, 2025 | 52.78 | 53.86 | 52.78 | 53.80 | 53.19 | 1.43% | 7,535 |
| Sep 3, 2025 | 52.34 | 53.04 | 52.34 | 53.04 | 52.44 | 0.80% | 5,861 |
| Sep 2, 2025 | 53.26 | 53.38 | 51.96 | 52.62 | 52.02 | -1.50% | 3,518 |
| Sep 1, 2025 | 52.78 | 53.70 | 52.72 | 53.42 | 52.81 | 1.33% | 5,470 |
| Aug 29, 2025 | 52.20 | 52.78 | 51.84 | 52.72 | 52.12 | 0.65% | 3,393 |
| Aug 28, 2025 | 52.20 | 52.76 | 51.80 | 52.38 | 51.79 | 0.58% | 1,585 |
| Aug 27, 2025 | 52.10 | 52.48 | 51.34 | 52.08 | 51.49 | -0.15% | 10,849 |
| Aug 26, 2025 | 56.20 | 56.20 | 50.92 | 52.16 | 51.57 | -7.48% | 15,972 |
| Aug 25, 2025 | 57.74 | 58.12 | 55.68 | 56.38 | 55.74 | -2.29% | 7,010 |
| Aug 22, 2025 | 57.92 | 58.56 | 57.64 | 57.70 | 57.05 | -0.55% | 3,947 |
| Aug 21, 2025 | 58.02 | 58.02 | 57.36 | 58.02 | 57.36 | 0.03% | 2,989 |
| Aug 20, 2025 | 57.60 | 58.20 | 57.32 | 58.00 | 57.34 | 0.55% | 1,701 |
| Aug 19, 2025 | 58.02 | 58.52 | 57.60 | 57.68 | 57.03 | -0.72% | 3,666 |
| Aug 18, 2025 | 59.20 | 59.24 | 57.38 | 58.10 | 57.44 | -1.46% | 3,994 |
| Aug 15, 2025 | 58.88 | 59.30 | 58.68 | 58.96 | 58.29 | -0.07% | 1,144 |