Société Générale Société anonyme (FRA:SGE)
Germany · Delayed Price · Currency is EUR 51.88
-0.14 (-0.27%)
Aug 27, 2025, 7:42 PM CET
FRA:SGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 52.42 | 52.42 | 51.82 | 51.82 | 51.82 | -0.38% | 1,185 |
| Aug 26, 2025 | 55.60 | 55.72 | 51.44 | 52.02 | 51.86 | -7.73% | 15,772 |
| 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 |
| Jul 22, 2025 | 49.81 | 50.00 | 49.02 | 49.55 | 49.55 | -0.94% | 729 |
| Jul 21, 2025 | 49.60 | 50.10 | 49.17 | 50.02 | 50.02 | 0.70% | 1,810 |
| Jul 18, 2025 | 49.53 | 49.91 | 49.29 | 49.67 | 49.67 | 0.55% | 194 |
| Jul 17, 2025 | 49.53 | 49.67 | 48.87 | 49.40 | 49.40 | -0.28% | 1,559 |
| Jul 16, 2025 | 49.30 | 49.55 | 48.69 | 49.54 | 49.54 | 0.30% | 1,370 |
| Jul 15, 2025 | 50.48 | 50.70 | 49.02 | 49.39 | 49.39 | -2.16% | 867 |
| Jul 14, 2025 | 49.60 | 50.48 | 49.22 | 50.48 | 50.48 | 0.64% | 2,073 |
| Jul 11, 2025 | 50.36 | 50.54 | 49.47 | 50.16 | 50.16 | -0.71% | 4,694 |
| Jul 10, 2025 | 51.70 | 51.94 | 50.32 | 50.52 | 50.52 | -2.85% | 2,006 |
| Jul 9, 2025 | 50.02 | 52.02 | 50.02 | 52.00 | 52.00 | 3.59% | 2,263 |
| Jul 8, 2025 | 49.82 | 50.26 | 49.39 | 50.20 | 50.20 | 0.46% | 1,190 |
| Jul 7, 2025 | 48.59 | 51.06 | 48.59 | 49.97 | 49.97 | 3.29% | 6,655 |
| Jul 4, 2025 | 48.92 | 49.21 | 48.18 | 48.38 | 48.38 | -1.67% | 2,326 |
| Jul 3, 2025 | 48.47 | 49.32 | 48.27 | 49.20 | 49.20 | 1.53% | 977 |
| Jul 2, 2025 | 48.23 | 48.89 | 47.91 | 48.46 | 48.46 | 0.79% | 2,870 |
| Jul 1, 2025 | 48.58 | 48.58 | 47.90 | 48.08 | 48.08 | -0.89% | 818 |
| Jun 30, 2025 | 48.89 | 48.89 | 48.89 | 48.51 | 48.51 | -0.76% | 3,389 |
| Jun 27, 2025 | 47.29 | 48.99 | 47.29 | 48.88 | 48.88 | 3.25% | 10,067 |
| Jun 26, 2025 | 47.52 | 47.93 | 47.14 | 47.34 | 47.34 | -0.32% | 10,067 |
| Jun 25, 2025 | 48.18 | 48.73 | 47.08 | 47.49 | 47.49 | -1.51% | 1,010 |
| Jun 24, 2025 | 47.76 | 48.25 | 47.50 | 48.22 | 48.22 | 1.97% | 1,598 |
| Jun 23, 2025 | 47.29 | 47.65 | 46.63 | 47.29 | 47.29 | -0.38% | 1,361 |
| Jun 20, 2025 | 47.56 | 48.48 | 47.44 | 47.47 | 47.47 | 0.11% | 1,062 |
| Jun 19, 2025 | 48.46 | 48.66 | 47.24 | 47.42 | 47.42 | -2.79% | 2,302 |