Société Générale Société anonyme (VIE:GLE)
Austria · Delayed Price · Currency is EUR 84.17
+1.16 (1.40%)
At close: Aug 6, 2026
VIE:GLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 83.69 | 84.29 | 83.69 | 84.29 | 84.29 | 0.14% | - |
| Aug 6, 2026 | 84.32 | 84.63 | 84.17 | 84.17 | 84.17 | 1.40% | 100 |
| Aug 5, 2026 | 83.23 | 83.23 | 83.01 | 83.01 | 83.01 | 0.83% | - |
| Aug 4, 2026 | 83.77 | 83.77 | 82.11 | 82.33 | 82.33 | -0.56% | 166 |
| Aug 3, 2026 | 82.86 | 83.14 | 82.79 | 82.79 | 82.79 | 1.53% | - |
| Jul 31, 2026 | 81.49 | 82.58 | 80.87 | 81.54 | 81.54 | 0.05% | 692 |
| Jul 30, 2026 | 77.98 | 81.87 | 76.90 | 81.50 | 81.50 | 5.86% | 5,416 |
| Jul 29, 2026 | 77.77 | 77.77 | 76.81 | 76.99 | 76.99 | 0.03% | 281 |
| Jul 28, 2026 | 77.99 | 77.99 | 76.60 | 76.97 | 76.97 | -1.82% | 131 |
| Jul 27, 2026 | 78.15 | 78.96 | 78.15 | 78.40 | 78.40 | 1.90% | 100 |
| Jul 24, 2026 | 75.79 | 76.94 | 75.79 | 76.94 | 76.94 | 2.34% | 110 |
| Jul 23, 2026 | 77.85 | 77.85 | 75.18 | 75.18 | 75.18 | -3.57% | 231 |
| Jul 22, 2026 | 77.18 | 78.13 | 76.80 | 77.96 | 77.96 | 1.38% | 362 |
| Jul 21, 2026 | 75.86 | 76.90 | 75.86 | 76.90 | 76.90 | 4.55% | 73 |
| Jul 20, 2026 | 74.50 | 75.53 | 73.55 | 73.55 | 73.55 | -1.18% | 382 |
| Jul 17, 2026 | 74.27 | 74.43 | 73.24 | 74.43 | 74.43 | -1.63% | 86 |
| Jul 16, 2026 | 76.57 | 76.57 | 75.25 | 75.66 | 75.66 | -0.24% | 279 |
| Jul 15, 2026 | 74.60 | 76.46 | 74.60 | 75.84 | 75.84 | 1.16% | 380 |
| Jul 14, 2026 | 73.45 | 75.49 | 72.97 | 74.97 | 74.97 | 1.00% | 848 |
| Jul 13, 2026 | 73.83 | 74.76 | 73.83 | 74.23 | 74.23 | 0.24% | 851 |
| Jul 10, 2026 | 73.89 | 74.05 | 73.50 | 74.05 | 74.05 | 0.65% | 14 |
| Jul 9, 2026 | 72.81 | 73.57 | 72.81 | 73.57 | 73.57 | 3.15% | 478 |
| Jul 8, 2026 | 73.81 | 74.03 | 71.25 | 71.32 | 71.32 | -5.92% | 1,511 |
| Jul 7, 2026 | 77.82 | 78.01 | 75.75 | 75.81 | 75.81 | -2.56% | 2,219 |
| Jul 6, 2026 | 78.17 | 78.66 | 77.80 | 77.80 | 77.80 | 0.49% | 1,165 |
| Jul 3, 2026 | 77.87 | 78.08 | 76.95 | 77.42 | 77.42 | -0.23% | 371 |
| Jul 2, 2026 | 77.06 | 77.97 | 76.80 | 77.60 | 77.60 | 1.08% | 335 |
| Jul 1, 2026 | 76.51 | 77.03 | 75.83 | 76.77 | 76.77 | -0.93% | 361 |
| Jun 30, 2026 | 77.07 | 77.55 | 75.42 | 77.49 | 77.49 | 0.89% | 304 |
| Jun 29, 2026 | 76.32 | 76.93 | 76.32 | 76.81 | 76.81 | 0.04% | 340 |
| Jun 26, 2026 | 77.34 | 77.34 | 76.38 | 76.78 | 76.78 | -1.75% | 146 |
| Jun 25, 2026 | 76.02 | 78.15 | 76.02 | 78.15 | 78.15 | 2.46% | 488 |
| Jun 24, 2026 | 76.65 | 77.17 | 76.23 | 76.27 | 76.27 | -1.93% | 174 |
| Jun 23, 2026 | 78.05 | 78.05 | 77.05 | 77.77 | 77.77 | -1.23% | 338 |
| Jun 22, 2026 | 77.84 | 78.74 | 77.84 | 78.74 | 78.74 | 1.00% | 19 |
| Jun 19, 2026 | 77.68 | 78.28 | 77.68 | 77.96 | 77.96 | -0.04% | 183 |
| Jun 18, 2026 | 77.41 | 78.35 | 77.11 | 77.99 | 77.99 | 0.06% | 181 |
| Jun 17, 2026 | 77.50 | 78.00 | 77.00 | 77.94 | 77.94 | 0.93% | 638 |
| Jun 16, 2026 | 76.57 | 77.31 | 76.57 | 77.22 | 77.22 | 1.17% | 23 |
| Jun 15, 2026 | 75.36 | 76.77 | 72.97 | 76.33 | 76.33 | 4.39% | 1,196 |
| Jun 12, 2026 | 71.91 | 73.32 | 71.37 | 73.12 | 73.12 | 5.62% | 2,049 |
| Jun 11, 2026 | 69.11 | 70.14 | 68.66 | 69.23 | 69.23 | 0.76% | 671 |
| Jun 10, 2026 | 70.21 | 70.21 | 68.71 | 68.71 | 68.71 | -1.83% | 1,018 |
| Jun 9, 2026 | 70.55 | 71.69 | 69.99 | 69.99 | 69.99 | 0.19% | 961 |
| Jun 8, 2026 | 69.27 | 70.44 | 69.27 | 69.86 | 69.86 | -0.87% | 910 |
| Jun 5, 2026 | 71.08 | 71.42 | 70.47 | 70.47 | 70.47 | -1.08% | 840 |
| Jun 4, 2026 | 70.93 | 71.30 | 70.15 | 71.24 | 71.24 | 1.39% | 940 |
| Jun 3, 2026 | 70.39 | 70.80 | 70.08 | 70.26 | 70.26 | -0.45% | 906 |
| Jun 2, 2026 | 71.67 | 71.67 | 70.02 | 70.58 | 70.58 | 0.43% | 820 |
| Jun 1, 2026 | 70.42 | 71.29 | 70.03 | 70.28 | 70.28 | -0.48% | 1,190 |