Société Générale Société anonyme (VIE:GLE)
Austria · Delayed Price · Currency is EUR 53.34
+0.54 (1.02%)
Last updated: Oct 23, 2025, 1:00 PM CET
VIE:GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 54.32 | 54.32 | 53.86 | 53.86 | 53.26 | -0.70% | - |
| Sep 4, 2025 | 52.84 | 54.24 | 52.84 | 54.24 | 53.64 | 3.00% | 243 |
| Sep 3, 2025 | 52.72 | 52.72 | 52.54 | 52.66 | 52.07 | 0.61% | - |
| Sep 2, 2025 | 53.34 | 53.34 | 52.18 | 52.34 | 51.76 | -1.25% | 600 |
| Sep 1, 2025 | 53.24 | 53.56 | 53.00 | 53.00 | 52.41 | 0.88% | 245 |
| Aug 29, 2025 | 53.32 | 53.32 | 51.84 | 52.54 | 51.95 | 0.42% | - |
| Aug 28, 2025 | 52.56 | 52.56 | 51.94 | 52.32 | 51.74 | 0.81% | - |
| Aug 27, 2025 | 52.36 | 52.36 | 51.46 | 51.90 | 51.32 | -0.19% | 550 |
| Aug 26, 2025 | 52.28 | 52.28 | 51.14 | 52.00 | 51.42 | -8.80% | 400 |
| Aug 25, 2025 | 57.74 | 58.10 | 56.94 | 57.02 | 56.38 | -1.14% | 513 |
| Aug 22, 2025 | 57.72 | 57.84 | 57.68 | 57.68 | 57.04 | -0.07% | - |
| Aug 21, 2025 | 57.68 | 57.74 | 57.46 | 57.72 | 57.08 | -0.03% | 1 |
| Aug 20, 2025 | 58.14 | 58.14 | 57.72 | 57.74 | 57.10 | -1.10% | 154 |
| Aug 19, 2025 | 58.48 | 58.48 | 58.30 | 58.38 | 57.73 | 0.90% | 135 |
| Aug 18, 2025 | 58.98 | 58.98 | 57.76 | 57.86 | 57.22 | -2.26% | - |
| Aug 15, 2025 | 59.02 | 59.20 | 59.02 | 59.20 | 58.54 | 1.23% | - |