Société Générale Société anonyme (FRA:SGE1)
Germany · Delayed Price · Currency is EUR 11.80
-0.30 (-2.48%)
At close: Oct 23, 2026
FRA:SGE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Oct 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Oct 21, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | - |
| Oct 20, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 8 |
| Oct 19, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -4.69% | 459 |
| Oct 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 15, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | - | - |
| Oct 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 13, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 2.40% | - |
| Oct 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Oct 7, 2026 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Oct 6, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 2.33% | 425 |
| Oct 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Oct 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.29% | - |
| Oct 1, 2026 | 13.60 | 13.60 | 12.90 | 12.90 | 12.81 | -7.86% | - |
| Sep 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | - | - |
| Sep 29, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.90 | -1.41% | 40 |
| Sep 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | -1.39% | - |
| Sep 25, 2026 | 13.90 | 14.40 | 13.90 | 14.40 | 14.30 | 2.86% | 1 |
| Sep 24, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.90 | -2.10% | - |
| Sep 23, 2026 | 14.30 | 14.50 | 14.30 | 14.30 | 14.20 | - | - |
| Sep 22, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.20 | -2.05% | - |
| Sep 21, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.49 | 2.10% | - |
| Sep 18, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.20 | -4.03% | - |
| Sep 17, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.79 | 3.47% | 48 |
| Sep 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.30 | - | - |
| Sep 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.30 | -1.37% | - |
| Sep 14, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.49 | - | - |
| Sep 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | 0.69% | - |
| Sep 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | -0.68% | - |
| Sep 9, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.49 | - | 13 |
| Sep 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | - | - |
| Sep 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | - | - |
| Sep 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | 2.10% | - |
| Sep 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | - | - |
| Sep 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | - | - |
| Sep 1, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | - | - |
| Aug 31, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.20 | -1.38% | 63 |
| Aug 28, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.39 | 2.11% | 20 |
| Aug 27, 2026 | 14.80 | 14.80 | 14.20 | 14.20 | 14.10 | -4.05% | 85 |
| Aug 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | -1.33% | - |
| Aug 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.89 | - | - |
| Aug 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.89 | - | - |
| Aug 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.89 | -1.32% | 1,150 |
| Aug 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | -3.80% | - |
| Aug 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.69 | -1.86% | - |
| Aug 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | -1.23% | - |
| Aug 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.18 | -0.61% | - |