Société Générale Société anonyme (FRA:SGE1)
Germany · Delayed Price · Currency is EUR 16.50
+0.10 (0.61%)
Last updated: Aug 5, 2026, 8:11 AM CET
FRA:SGE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 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 |
| Jul 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Jul 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Jul 8, 2026 | 14.80 | 14.80 | 14.30 | 14.30 | 14.30 | -6.54% | 15 |
| Jul 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Jul 6, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Jul 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Jul 1, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jun 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Jun 29, 2026 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 1.96% | 650 |
| Jun 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Jun 25, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Jun 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Jun 23, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Jun 18, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 3.95% | 100 |
| Jun 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Jun 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Jun 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.76% | - |
| Jun 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Jun 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Jun 10, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Jun 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Jun 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Jun 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Jun 4, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Jun 3, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| 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% | - |