Société Générale Société anonyme (VIE:GLE)
Austria · Delayed Price · Currency is EUR 57.74
-1.44 (-2.43%)
At close: Nov 14, 2025
VIE:GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 59.22 | 59.22 | 57.18 | 57.74 | 57.74 | -2.43% | 176 |
| Nov 13, 2025 | 59.52 | 59.74 | 59.18 | 59.18 | 59.18 | 1.82% | 177 |
| Nov 12, 2025 | 56.96 | 58.24 | 55.84 | 58.12 | 58.12 | 2.98% | 202 |
| Nov 11, 2025 | 56.80 | 56.80 | 56.44 | 56.44 | 56.44 | -0.49% | 2 |
| Nov 10, 2025 | 55.84 | 57.04 | 55.84 | 56.72 | 56.72 | 3.28% | 1,004 |
| Nov 7, 2025 | 55.70 | 55.70 | 54.50 | 54.92 | 54.92 | -1.65% | 3 |
| Nov 6, 2025 | 54.46 | 55.84 | 54.40 | 55.84 | 55.84 | 2.16% | 22 |
| Nov 5, 2025 | 54.10 | 54.66 | 53.88 | 54.66 | 54.66 | 1.45% | 700 |
| Nov 4, 2025 | 53.82 | 53.98 | 53.78 | 53.88 | 53.88 | -2.18% | 150 |
| Nov 3, 2025 | 55.94 | 55.94 | 54.06 | 55.08 | 55.08 | 0.62% | 370 |
| Oct 31, 2025 | 53.46 | 54.76 | 53.46 | 54.74 | 54.74 | 3.40% | 588 |
| Oct 30, 2025 | 55.72 | 55.98 | 52.62 | 52.94 | 52.94 | -4.06% | 3,135 |
| Oct 29, 2025 | 54.38 | 55.18 | 54.38 | 55.18 | 55.18 | 2.34% | 175 |
| Oct 28, 2025 | 53.28 | 54.00 | 53.28 | 53.92 | 53.92 | 0.11% | 461 |
| Oct 27, 2025 | 53.60 | 53.86 | 53.42 | 53.86 | 53.86 | 1.51% | - |
| Oct 24, 2025 | 53.80 | 53.80 | 52.64 | 53.06 | 53.06 | -1.45% | 286 |
| Oct 23, 2025 | 53.00 | 53.84 | 53.00 | 53.84 | 53.84 | 1.97% | 445 |
| Oct 22, 2025 | 52.82 | 53.06 | 52.80 | 52.80 | 52.80 | -1.42% | - |
| Oct 21, 2025 | 53.88 | 53.88 | 52.94 | 53.56 | 53.56 | 0.68% | 175 |
| Oct 20, 2025 | 54.54 | 54.54 | 52.44 | 53.20 | 53.20 | -1.92% | 295 |
| Oct 17, 2025 | 53.62 | 54.24 | 53.62 | 54.24 | 54.24 | -3.62% | 175 |
| Oct 16, 2025 | 55.48 | 56.28 | 55.10 | 56.28 | 56.28 | 0.04% | 325 |
| Oct 15, 2025 | 55.10 | 56.32 | 55.10 | 56.26 | 56.26 | 3.46% | 550 |
| Oct 14, 2025 | 52.94 | 54.38 | 52.94 | 54.38 | 54.38 | 1.15% | 176 |
| Oct 13, 2025 | 54.26 | 54.26 | 53.76 | 53.76 | 53.76 | -1.25% | - |
| Oct 10, 2025 | 54.58 | 54.58 | 54.28 | 54.44 | 54.44 | -0.37% | 413 |
| Oct 9, 2025 | 54.98 | 54.98 | 54.40 | 54.64 | 54.64 | 0.55% | 452 |
| Oct 8, 2025 | 53.88 | 54.36 | 52.46 | 54.34 | 54.34 | 1.49% | 1,225 |
| Oct 7, 2025 | 53.30 | 53.68 | 53.26 | 53.54 | 53.54 | -2.08% | 358 |
| Oct 6, 2025 | 53.64 | 54.68 | 53.56 | 54.68 | 54.07 | -3.87% | 315 |
| Oct 3, 2025 | 57.76 | 57.76 | 55.52 | 56.88 | 56.25 | -0.49% | 220 |
| Oct 2, 2025 | 57.60 | 57.66 | 57.16 | 57.16 | 56.52 | 0.35% | 220 |
| Oct 1, 2025 | 56.48 | 56.96 | 56.40 | 56.96 | 56.33 | 0.49% | - |
| Sep 30, 2025 | 56.50 | 56.76 | 56.50 | 56.68 | 56.05 | -0.91% | - |
| Sep 29, 2025 | 56.88 | 57.20 | 56.88 | 57.20 | 56.56 | 0.07% | - |
| Sep 26, 2025 | 57.18 | 57.18 | 57.00 | 57.16 | 56.52 | 1.24% | 256 |
| Sep 25, 2025 | 56.68 | 56.78 | 55.12 | 56.46 | 55.83 | -0.56% | 674 |
| Sep 24, 2025 | 56.30 | 56.88 | 55.28 | 56.78 | 56.15 | -0.56% | 334 |
| Sep 23, 2025 | 57.52 | 57.52 | 56.92 | 57.10 | 56.46 | -1.14% | - |
| Sep 22, 2025 | 57.78 | 57.78 | 57.20 | 57.76 | 57.12 | -0.17% | - |
| Sep 19, 2025 | 57.86 | 58.12 | 57.86 | 57.86 | 57.22 | 0.66% | - |
| Sep 18, 2025 | 57.16 | 57.48 | 56.84 | 57.48 | 56.84 | 1.91% | - |
| Sep 17, 2025 | 58.00 | 58.00 | 56.40 | 56.40 | 55.77 | -0.21% | - |
| Sep 16, 2025 | 58.46 | 58.46 | 56.52 | 56.52 | 55.89 | -4.66% | 130 |
| Sep 15, 2025 | 57.78 | 59.28 | 57.78 | 59.28 | 58.62 | 3.78% | 206 |
| Sep 12, 2025 | 57.90 | 57.90 | 56.80 | 57.12 | 56.48 | -0.76% | - |
| Sep 11, 2025 | 55.18 | 57.56 | 55.18 | 57.56 | 56.92 | 3.01% | 195 |
| Sep 10, 2025 | 54.44 | 55.88 | 54.44 | 55.88 | 55.26 | 4.10% | 154 |
| Sep 9, 2025 | 53.84 | 53.84 | 53.22 | 53.68 | 53.08 | 0.60% | - |
| Sep 8, 2025 | 53.30 | 53.68 | 53.30 | 53.36 | 52.77 | -0.93% | - |