Société Générale Société anonyme (FRA:SGE1)
Germany · Delayed Price · Currency is EUR 14.30
-0.60 (-4.03%)
At close: Sep 18, 2026
FRA:SGE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Sep 17, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 3.47% | 48 |
| Sep 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Sep 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Sep 14, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Sep 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Sep 9, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 13 |
| Sep 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Sep 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Sep 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Sep 1, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Aug 31, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -1.38% | 63 |
| Aug 28, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 2.11% | 20 |
| Aug 27, 2026 | 14.80 | 14.80 | 14.20 | 14.20 | 14.20 | -4.05% | 85 |
| Aug 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Aug 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 1,150 |
| Aug 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.80% | - |
| Aug 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Aug 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Aug 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Aug 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Aug 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Aug 11, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | 250 |
| Aug 10, 2026 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | -1.17% | 250 |
| Aug 7, 2026 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | 3.01% | 250 |
| Aug 6, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Aug 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Aug 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | 750 |
| Aug 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Jul 31, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | -1.21% | 186 |
| Jul 30, 2026 | 15.50 | 16.50 | 15.50 | 16.50 | 16.50 | 8.55% | 750 |
| Jul 29, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Jul 28, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Jul 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 3.38% | - |
| Jul 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.27% | - |
| Jul 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Jul 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Jul 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Jul 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Jul 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Jul 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Jul 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Jul 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Jul 13, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 2.08% | 750 |