Société Générale Société anonyme (FRA:SGE)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202552.8653.4052.8653.4053.401.02%250
Oct 22, 202552.8652.8652.8652.8652.86-0.08%800
Oct 21, 202552.9052.9052.9052.9052.90-0.04%800
Oct 20, 202553.5453.9652.9252.9252.92-1.19%800
Oct 17, 202555.4655.4653.5653.5653.56-4.97%1,227
Oct 16, 202555.0456.3655.0456.3656.36-0.07%541
Oct 15, 202555.2456.4055.2456.4056.401.99%260
Oct 14, 202553.2255.3053.2255.3055.301.84%1,217
Oct 13, 202554.0454.3054.0454.3054.301.88%200
Oct 10, 202554.1254.5453.3053.3053.30-1.41%745
Oct 9, 202554.3854.9453.6654.0654.06-0.55%2,045
Oct 8, 202553.2654.3653.2654.3654.362.10%1,161
Oct 7, 202553.6653.6653.2253.2453.24-1.15%364
Oct 6, 202556.4256.4252.7853.8653.25-5.08%6,768
Oct 3, 202556.7456.7456.7456.7456.10-0.80%187
Oct 2, 202556.8657.5056.8657.2056.550.88%187
Oct 1, 202556.2656.8256.2656.7056.060.14%1,000
Sep 30, 202556.4856.6256.4856.6255.98-1.29%200
Sep 29, 202557.3657.3657.3657.3656.710.60%21
Sep 26, 202556.7857.0256.7857.0256.370.92%21
Sep 25, 202557.1457.1456.5056.5055.86-0.84%1,060
Sep 24, 202556.7057.1656.5456.9856.33-0.35%974
Sep 23, 202557.3057.3057.1857.1856.53-1.35%115
Sep 22, 202557.9657.9657.9657.9657.301.22%561
Sep 19, 202557.2657.2657.2657.2656.610.42%561
Sep 18, 202556.6857.5256.6857.0256.370.88%561
Sep 17, 202556.6856.6856.5256.5255.88-3.29%200
Sep 16, 202558.9258.9258.4458.4457.78-0.95%44
Sep 15, 202557.0859.2657.0859.0058.333.47%2,515
Sep 12, 202557.6857.6856.7457.0256.37-1.21%58
Sep 11, 202555.6257.7255.6257.7257.073.59%750
Sep 10, 202554.4655.7254.4655.7255.094.38%115
Sep 9, 202553.3853.3853.3853.3852.78-0.45%901
Sep 8, 202553.2053.7653.2053.6253.010.52%2,782
Sep 5, 202554.1654.2053.3453.3452.74-0.86%7,178
Sep 4, 202552.7853.8652.7853.8053.191.43%7,535
Sep 3, 202552.3453.0452.3453.0452.440.80%5,861
Sep 2, 202553.2653.3851.9652.6252.02-1.50%3,518
Sep 1, 202552.7853.7052.7253.4252.811.33%5,470
Aug 29, 202552.2052.7851.8452.7252.120.65%3,393
Aug 28, 202552.2052.7651.8052.3851.790.58%1,585
Aug 27, 202552.1052.4851.3452.0851.49-0.15%10,849
Aug 26, 202556.2056.2050.9252.1651.57-7.48%15,972
Aug 25, 202557.7458.1255.6856.3855.74-2.29%7,010
Aug 22, 202557.9258.5657.6457.7057.05-0.55%3,947
Aug 21, 202558.0258.0257.3658.0257.360.03%2,989
Aug 20, 202557.6058.2057.3258.0057.340.55%1,701
Aug 19, 202558.0258.5257.6057.6857.03-0.72%3,666
Aug 18, 202559.2059.2457.3858.1057.44-1.46%3,994
Aug 15, 202558.8859.3058.6858.9658.29-0.07%1,144