Société Générale Société anonyme (FRA:SGE)
Germany · Delayed Price · Currency is EUR 73.90
+1.56 (2.16%)
At close: Feb 20, 2026
FRA:SGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 72.50 | 73.90 | 72.50 | 73.90 | 73.90 | 2.16% | 85 |
| Feb 19, 2026 | 72.52 | 72.62 | 72.22 | 72.34 | 72.34 | 2.29% | 988 |
| Feb 18, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 2.46% | - |
| Feb 17, 2026 | 68.26 | 69.04 | 68.26 | 69.02 | 69.02 | -0.09% | 206 |
| Feb 16, 2026 | 67.08 | 69.08 | 67.08 | 69.08 | 69.08 | 3.23% | 994 |
| Feb 13, 2026 | 70.58 | 70.58 | 66.28 | 66.92 | 66.92 | -5.75% | 1,431 |
| Feb 12, 2026 | 72.38 | 72.78 | 71.00 | 71.00 | 71.00 | -1.50% | 540 |
| Feb 11, 2026 | 73.70 | 73.80 | 72.08 | 72.08 | 72.08 | -3.77% | 250 |
| Feb 10, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.43% | - |
| Feb 9, 2026 | 72.16 | 74.58 | 72.16 | 74.58 | 74.58 | 4.40% | 396 |
| Feb 6, 2026 | 73.78 | 73.78 | 70.62 | 71.44 | 71.44 | -1.87% | 510 |
| Feb 5, 2026 | 75.76 | 77.06 | 72.80 | 72.80 | 72.80 | -4.64% | 895 |
| Feb 4, 2026 | 76.16 | 76.78 | 76.16 | 76.34 | 76.34 | 0.26% | 226 |
| Feb 3, 2026 | 75.38 | 76.80 | 75.38 | 76.14 | 76.14 | 0.21% | 4,942 |
| Feb 2, 2026 | 72.80 | 75.98 | 72.48 | 75.98 | 75.98 | 3.54% | 325 |
| Jan 30, 2026 | 72.08 | 73.38 | 72.08 | 73.38 | 73.38 | 1.41% | 400 |
| Jan 29, 2026 | 71.40 | 72.36 | 71.40 | 72.36 | 72.36 | 0.11% | 650 |
| Jan 28, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | -0.50% | - |
| Jan 27, 2026 | 71.58 | 72.64 | 71.58 | 72.64 | 72.64 | 1.79% | 685 |
| Jan 26, 2026 | 69.74 | 71.44 | 69.74 | 71.36 | 71.36 | 2.18% | 667 |
| Jan 23, 2026 | 70.42 | 70.42 | 69.84 | 69.84 | 69.84 | -0.71% | 415 |
| Jan 22, 2026 | 69.30 | 70.34 | 69.30 | 70.34 | 70.34 | 2.39% | 210 |
| Jan 21, 2026 | 68.78 | 68.78 | 67.92 | 68.70 | 68.70 | 0.17% | 190 |
| Jan 20, 2026 | 68.94 | 68.94 | 68.40 | 68.58 | 68.58 | -1.10% | 584 |
| Jan 19, 2026 | 68.56 | 69.34 | 68.50 | 69.34 | 69.34 | -1.11% | 1,495 |
| Jan 16, 2026 | 70.96 | 70.96 | 70.02 | 70.12 | 70.12 | -1.18% | 975 |
| Jan 15, 2026 | 71.00 | 71.36 | 70.92 | 70.96 | 70.96 | -0.17% | 1,756 |
| Jan 14, 2026 | 69.58 | 71.08 | 69.58 | 71.08 | 71.08 | 2.30% | 1,727 |
| Jan 13, 2026 | 69.28 | 69.94 | 69.28 | 69.48 | 69.48 | 0.20% | 482 |
| Jan 12, 2026 | 69.12 | 69.34 | 67.96 | 69.34 | 69.34 | -0.09% | 450 |
| Jan 9, 2026 | 69.04 | 69.54 | 68.32 | 69.40 | 69.40 | -1.03% | 7,690 |
| Jan 8, 2026 | 69.12 | 70.12 | 69.12 | 70.12 | 70.12 | 0.06% | 652 |
| Jan 7, 2026 | 70.10 | 70.10 | 69.80 | 70.08 | 70.08 | - | 957 |
| Jan 6, 2026 | 70.64 | 70.64 | 70.08 | 70.08 | 70.08 | 0.23% | 150 |
| Jan 5, 2026 | 70.46 | 70.46 | 69.88 | 69.92 | 69.92 | 1.39% | 535 |
| Jan 2, 2026 | 68.84 | 69.10 | 68.84 | 68.96 | 68.96 | 1.50% | 2,083 |
| Dec 30, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -0.09% | - |
| Dec 29, 2025 | 68.00 | 68.26 | 67.92 | 68.00 | 68.00 | -0.35% | 625 |
| Dec 23, 2025 | 67.88 | 68.24 | 67.50 | 68.24 | 68.24 | 1.22% | 45 |
| Dec 22, 2025 | 68.34 | 68.34 | 67.42 | 67.42 | 67.42 | -1.32% | 835 |
| Dec 19, 2025 | 67.62 | 68.32 | 67.62 | 68.32 | 68.32 | 1.01% | 30 |
| Dec 18, 2025 | 66.74 | 67.74 | 66.38 | 67.64 | 67.64 | 1.41% | 1,429 |
| Dec 17, 2025 | 64.34 | 66.70 | 64.34 | 66.70 | 66.70 | 3.22% | 386 |
| Dec 16, 2025 | 64.04 | 65.00 | 64.04 | 64.62 | 64.62 | 0.62% | 575 |
| Dec 15, 2025 | 63.80 | 64.24 | 63.80 | 64.22 | 64.22 | -1.20% | 1,440 |
| Dec 12, 2025 | 64.58 | 65.34 | 64.58 | 65.00 | 65.00 | 1.03% | 1,004 |
| Dec 11, 2025 | 63.26 | 64.42 | 63.20 | 64.34 | 64.34 | 1.58% | 5,910 |
| Dec 10, 2025 | 62.70 | 63.34 | 62.70 | 63.34 | 63.34 | 0.99% | 201 |
| Dec 9, 2025 | 62.68 | 63.00 | 62.68 | 62.72 | 62.72 | 1.16% | 40 |
| Dec 8, 2025 | 61.50 | 62.02 | 61.50 | 62.00 | 62.00 | 0.45% | 1,269 |