Société Générale Société anonyme (FRA:SGE)
Germany · Delayed Price · Currency is EUR 59.68
-0.34 (-0.57%)
At close: Dec 1, 2025
FRA:SGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 59.78 | 59.78 | 59.68 | 59.68 | 59.68 | -0.57% | 350 |
| Nov 28, 2025 | 59.90 | 60.02 | 59.90 | 60.02 | 60.02 | 0.98% | 20 |
| Nov 27, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 0.07% | 20 |
| Nov 26, 2025 | 58.80 | 59.46 | 58.80 | 59.40 | 59.40 | 1.64% | 780 |
| Nov 25, 2025 | 56.88 | 58.44 | 56.88 | 58.44 | 58.44 | 2.71% | 820 |
| Nov 24, 2025 | 56.88 | 58.00 | 56.88 | 56.90 | 56.90 | 1.39% | 927 |
| Nov 21, 2025 | 56.70 | 56.70 | 55.94 | 56.12 | 56.12 | -2.84% | 538 |
| Nov 20, 2025 | 57.30 | 57.76 | 57.30 | 57.76 | 57.76 | 1.33% | 187 |
| Nov 19, 2025 | 56.36 | 57.00 | 55.98 | 57.00 | 57.00 | 1.46% | 830 |
| Nov 18, 2025 | 56.56 | 56.62 | 56.18 | 56.18 | 56.18 | -3.17% | 575 |
| Nov 17, 2025 | 57.74 | 58.48 | 57.66 | 58.02 | 58.02 | 0.55% | 1,494 |
| Nov 14, 2025 | 58.88 | 58.88 | 57.70 | 57.70 | 57.70 | -2.14% | 446 |
| Nov 13, 2025 | 58.42 | 59.84 | 58.42 | 58.96 | 58.96 | 0.92% | 1,829 |
| Nov 12, 2025 | 56.98 | 58.42 | 56.98 | 58.42 | 58.42 | 2.78% | 479 |
| Nov 11, 2025 | 56.94 | 56.94 | 56.84 | 56.84 | 56.84 | -0.46% | 82 |
| Nov 10, 2025 | 54.96 | 57.10 | 54.96 | 57.10 | 57.10 | 2.37% | 124 |
| Nov 7, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 0.32% | - |
| Nov 6, 2025 | 54.52 | 55.60 | 54.52 | 55.60 | 55.60 | 2.36% | 10 |
| Nov 5, 2025 | 54.04 | 54.32 | 53.90 | 54.32 | 54.32 | 1.12% | 180 |
| Nov 4, 2025 | 53.92 | 53.92 | 53.72 | 53.72 | 53.72 | -1.86% | 100 |
| Nov 3, 2025 | 55.12 | 55.56 | 54.74 | 54.74 | 54.74 | -0.07% | 440 |
| Oct 31, 2025 | 53.02 | 54.78 | 53.02 | 54.78 | 54.78 | 3.51% | 5 |
| Oct 30, 2025 | 56.36 | 56.38 | 52.92 | 52.92 | 52.92 | -2.36% | 1,012 |
| Oct 29, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 1.84% | - |
| Oct 28, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -0.37% | - |
| Oct 27, 2025 | 53.66 | 53.76 | 53.42 | 53.42 | 53.42 | -0.56% | 1,019 |
| Oct 24, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 0.60% | - |
| Oct 23, 2025 | 52.88 | 53.40 | 52.88 | 53.40 | 53.40 | 1.02% | 250 |
| Oct 22, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.08% | - |
| Oct 21, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.04% | - |
| 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% | - |
| 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% | - |
| 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 |