Société Générale Société anonyme (FRA:SGE1)
Germany · Delayed Price · Currency is EUR 13.90
-0.10 (-0.71%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:SGE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| May 29, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.36% | - |
| May 28, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | -0.71% | - |
| May 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | -0.71% | - |
| May 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | 2.17% | - |
| May 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.65 | 1.47% | - |
| May 22, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.45 | - | - |
| May 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.45 | 4.62% | - |
| May 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.86 | -0.76% | - |
| May 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.96 | 1.55% | 750 |
| May 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.76 | -1.53% | - |
| May 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.96 | - | - |
| May 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.96 | -1.50% | - |
| May 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | 0.76% | - |
| May 12, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.06 | -5.04% | 855 |
| May 11, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | 2.21% | 500 |
| May 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.45 | -1.45% | - |
| May 7, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.65 | - | - |
| May 6, 2026 | 13.20 | 13.80 | 13.20 | 13.80 | 13.65 | 6.98% | - |
| May 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.76 | -4.44% | - |
| May 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.35 | -2.88% | - |
| Apr 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | -1.42% | - |
| Apr 29, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | 2.17% | - |
| Apr 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.65 | 1.47% | - |
| Apr 27, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.45 | - | - |
| Apr 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.45 | -1.45% | - |
| Apr 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.65 | -2.82% | - |
| Apr 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.05 | -1.39% | - |
| Apr 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.24 | -0.69% | - |
| Apr 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | 2.84% | - |
| Apr 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | -1.40% | - |
| Apr 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | - | - |
| Apr 15, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | 2.88% | - |
| Apr 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | - | - |
| Apr 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | -0.71% | - |
| Apr 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | 0.72% | - |
| Apr 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | 1.46% | 40 |
| Apr 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.55 | 8.73% | - |
| Apr 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.46 | -0.79% | - |
| Apr 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.56 | 1.60% | - |
| Apr 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | 3.31% | - |
| Mar 31, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.97 | - | - |
| Mar 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.97 | -3.20% | - |
| Mar 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | -1.57% | - |
| Mar 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.56 | - | - |
| Mar 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.56 | 0.79% | - |
| Mar 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.46 | 8.62% | - |
| Mar 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | -7.94% | - |
| Mar 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.46 | -3.08% | - |