Société Générale Société anonyme (FRA:SGE)
Germany · Delayed Price · Currency is EUR 56.62
-0.74 (-1.29%)
Sep 30, 2025, 4:41 PM CET
FRA:SGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 56.48 | 56.62 | 56.48 | 56.62 | 56.62 | -1.29% | 200 |
| Sep 29, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 0.60% | 21 |
| Sep 26, 2025 | 56.78 | 57.02 | 56.78 | 57.02 | 57.02 | 0.92% | 21 |
| Sep 25, 2025 | 57.14 | 57.14 | 56.50 | 56.50 | 56.50 | -0.84% | 1,060 |
| Sep 24, 2025 | 56.70 | 57.16 | 56.54 | 56.98 | 56.98 | -0.35% | 974 |
| Sep 23, 2025 | 57.30 | 57.30 | 57.18 | 57.18 | 57.18 | -1.35% | 115 |
| Sep 22, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 1.22% | 561 |
| Sep 19, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.42% | 561 |
| Sep 18, 2025 | 56.68 | 57.52 | 56.68 | 57.02 | 57.02 | 0.88% | 561 |
| Sep 17, 2025 | 56.68 | 56.68 | 56.52 | 56.52 | 56.52 | -3.29% | 200 |
| Sep 16, 2025 | 58.92 | 58.92 | 58.44 | 58.44 | 58.44 | -0.95% | 44 |
| Sep 15, 2025 | 57.08 | 59.26 | 57.08 | 59.00 | 59.00 | 3.47% | 2,515 |
| Sep 12, 2025 | 57.68 | 57.68 | 56.74 | 57.02 | 57.02 | -1.21% | 58 |
| Sep 11, 2025 | 55.62 | 57.72 | 55.62 | 57.72 | 57.72 | 3.59% | 750 |
| Sep 10, 2025 | 54.46 | 55.72 | 54.46 | 55.72 | 55.72 | 4.38% | 115 |
| Sep 9, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | -0.45% | 901 |
| Sep 8, 2025 | 53.20 | 53.76 | 53.20 | 53.62 | 53.62 | 0.52% | 2,782 |
| Sep 5, 2025 | 54.16 | 54.20 | 53.34 | 53.34 | 53.34 | -0.86% | 7,178 |
| Sep 4, 2025 | 52.78 | 53.86 | 52.78 | 53.80 | 53.80 | 1.43% | 7,535 |
| Sep 3, 2025 | 52.34 | 53.04 | 52.34 | 53.04 | 53.04 | 0.80% | 5,861 |
| Sep 2, 2025 | 53.26 | 53.38 | 51.96 | 52.62 | 52.62 | -1.50% | 3,518 |
| Sep 1, 2025 | 52.78 | 53.70 | 52.72 | 53.42 | 53.42 | 1.33% | 5,470 |
| Aug 29, 2025 | 52.20 | 52.78 | 51.84 | 52.72 | 52.72 | 0.65% | 3,393 |
| Aug 28, 2025 | 52.20 | 52.76 | 51.80 | 52.38 | 52.38 | 0.58% | 1,585 |
| Aug 27, 2025 | 52.10 | 52.48 | 51.34 | 52.08 | 52.08 | -0.15% | 10,849 |
| Aug 26, 2025 | 56.20 | 56.20 | 50.92 | 52.16 | 52.16 | -7.48% | 15,972 |
| Aug 25, 2025 | 57.74 | 58.12 | 55.68 | 56.38 | 56.38 | -2.29% | 7,010 |
| Aug 22, 2025 | 57.92 | 58.56 | 57.64 | 57.70 | 57.70 | -0.55% | 3,947 |
| Aug 21, 2025 | 58.02 | 58.02 | 57.36 | 58.02 | 58.02 | 0.03% | 2,989 |
| Aug 20, 2025 | 57.60 | 58.20 | 57.32 | 58.00 | 58.00 | 0.55% | 1,701 |
| Aug 19, 2025 | 58.02 | 58.52 | 57.60 | 57.68 | 57.68 | -0.72% | 3,666 |
| Aug 18, 2025 | 59.20 | 59.24 | 57.38 | 58.10 | 58.10 | -1.46% | 3,994 |
| Aug 15, 2025 | 58.88 | 59.30 | 58.68 | 58.96 | 58.96 | -0.07% | 1,144 |
| Aug 14, 2025 | 57.50 | 59.14 | 57.50 | 59.00 | 59.00 | 2.11% | 450 |
| Aug 13, 2025 | 58.56 | 58.56 | 57.54 | 57.78 | 57.78 | -1.40% | 2,431 |
| Aug 12, 2025 | 57.86 | 58.60 | 57.72 | 58.60 | 58.60 | 1.63% | 2,297 |
| Aug 11, 2025 | 57.96 | 58.08 | 56.78 | 57.66 | 57.66 | 0.03% | 2,528 |
| Aug 8, 2025 | 56.68 | 57.76 | 56.68 | 57.64 | 57.64 | 1.69% | 1,374 |
| Aug 7, 2025 | 55.78 | 56.84 | 55.78 | 56.68 | 56.68 | 1.87% | 3,026 |
| Aug 6, 2025 | 55.48 | 55.76 | 55.16 | 55.64 | 55.64 | 0.47% | 400 |
| Aug 5, 2025 | 54.96 | 55.82 | 54.88 | 55.38 | 55.38 | 1.02% | 4,586 |
| Aug 4, 2025 | 54.28 | 55.04 | 54.28 | 54.82 | 54.82 | 1.26% | 1,942 |
| Aug 1, 2025 | 55.40 | 55.64 | 53.66 | 54.14 | 54.14 | -2.87% | 5,412 |
| Jul 31, 2025 | 52.42 | 56.76 | 52.42 | 55.74 | 55.74 | 6.41% | 3,755 |
| Jul 30, 2025 | 51.76 | 52.52 | 51.64 | 52.38 | 52.38 | 1.35% | 1,062 |
| Jul 29, 2025 | 51.06 | 51.80 | 51.06 | 51.68 | 51.68 | 1.45% | 1,556 |
| Jul 28, 2025 | 51.56 | 51.72 | 50.70 | 50.94 | 50.94 | -0.24% | 2,118 |
| Jul 25, 2025 | 50.92 | 51.20 | 50.74 | 51.06 | 51.06 | 0.27% | 666 |
| Jul 24, 2025 | 51.06 | 51.52 | 50.60 | 50.92 | 50.92 | -0.62% | 1,141 |
| Jul 23, 2025 | 49.97 | 51.40 | 49.49 | 51.24 | 51.24 | 3.41% | 2,856 |