Société Générale Société anonyme (FRA:SGE1)
Germany · Delayed Price · Currency is EUR 13.80
-0.40 (-2.82%)
Last updated: Apr 23, 2026, 8:07 AM CET
FRA:SGE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Apr 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Apr 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Apr 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Apr 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Apr 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Apr 15, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% | - |
| Apr 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Apr 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Apr 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Apr 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | 40 |
| Apr 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 8.73% | - |
| Apr 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Apr 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Apr 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Mar 31, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Mar 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Mar 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Mar 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Mar 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Mar 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 8.62% | - |
| Mar 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -7.94% | - |
| Mar 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Mar 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Mar 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Mar 17, 2026 | 12.80 | 13.40 | 12.80 | 13.40 | 13.40 | 5.51% | 70 |
| Mar 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Mar 13, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | -1.53% | 41 |
| Mar 12, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Mar 11, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Mar 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.94% | - |
| Mar 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.93% | - |
| Mar 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Mar 5, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.01% | - |
| Mar 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Mar 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Mar 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -5.41% | - |
| Feb 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Feb 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Feb 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Feb 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Feb 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Feb 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Feb 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| Feb 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | - |
| Feb 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Feb 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -4.32% | - |
| Feb 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Feb 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Feb 11, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |