Société Générale Société anonyme (VIE:GLE)
Austria · Delayed Price · Currency is EUR 72.52
-1.64 (-2.21%)
At close: Sep 18, 2026
VIE:GLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 73.86 | 74.71 | 72.16 | 72.52 | 72.52 | -2.21% | 1,712 |
| Sep 17, 2026 | 74.31 | 74.31 | 73.42 | 74.16 | 74.16 | 0.57% | 137 |
| Sep 16, 2026 | 73.71 | 74.04 | 73.42 | 73.74 | 73.74 | 0.89% | 577 |
| Sep 15, 2026 | 72.48 | 73.10 | 71.73 | 73.09 | 73.09 | -0.10% | 650 |
| Sep 14, 2026 | 74.03 | 74.03 | 72.73 | 73.16 | 73.16 | -1.83% | 955 |
| Sep 11, 2026 | 74.47 | 74.96 | 74.39 | 74.52 | 74.52 | 0.31% | 412 |
| Sep 10, 2026 | 74.32 | 74.58 | 73.99 | 74.29 | 74.29 | 1.17% | 1,440 |
| Sep 9, 2026 | 74.72 | 74.72 | 73.12 | 73.43 | 73.43 | -0.89% | 715 |
| Sep 8, 2026 | 73.87 | 74.09 | 72.88 | 74.09 | 74.09 | -1.42% | 1,169 |
| Sep 7, 2026 | 74.36 | 75.16 | 74.36 | 75.16 | 75.16 | 1.75% | 312 |
| Sep 4, 2026 | 73.68 | 73.87 | 73.20 | 73.87 | 73.87 | -0.20% | 524 |
| Sep 3, 2026 | 72.73 | 74.02 | 72.70 | 74.02 | 74.02 | 2.18% | 1,248 |
| Sep 2, 2026 | 72.25 | 72.92 | 71.85 | 72.44 | 72.44 | -1.44% | 1,722 |
| Sep 1, 2026 | 72.70 | 73.50 | 71.92 | 73.50 | 73.50 | 1.23% | 1,068 |
| Aug 31, 2026 | 72.98 | 73.37 | 72.61 | 72.61 | 72.61 | 0.14% | 231 |
| Aug 28, 2026 | 71.64 | 72.51 | 71.53 | 72.51 | 72.51 | 0.86% | 562 |
| Aug 27, 2026 | 75.37 | 75.37 | 71.31 | 71.89 | 71.89 | -3.89% | 2,268 |
| Aug 26, 2026 | 75.48 | 75.48 | 74.57 | 74.80 | 74.80 | -0.51% | 1,452 |
| Aug 25, 2026 | 76.35 | 76.36 | 75.12 | 75.18 | 75.18 | -0.91% | 719 |
| Aug 24, 2026 | 75.85 | 76.29 | 75.43 | 75.87 | 75.87 | -0.56% | 550 |
| Aug 21, 2026 | 75.74 | 76.30 | 74.07 | 76.30 | 76.30 | -0.22% | 1,183 |
| Aug 20, 2026 | 77.09 | 77.09 | 76.47 | 76.47 | 76.47 | -1.39% | 45 |
| Aug 19, 2026 | 79.69 | 79.69 | 77.55 | 77.55 | 77.55 | -4.21% | 374 |
| Aug 18, 2026 | 82.71 | 82.71 | 80.96 | 80.96 | 80.96 | -1.97% | 123 |
| Aug 17, 2026 | 82.62 | 82.85 | 82.59 | 82.59 | 82.59 | 0.16% | 50 |
| Aug 14, 2026 | 82.60 | 82.61 | 82.46 | 82.46 | 82.46 | -0.94% | - |
| Aug 13, 2026 | 84.12 | 84.22 | 83.24 | 83.24 | 83.24 | -0.12% | - |
| Aug 12, 2026 | 83.92 | 83.92 | 83.34 | 83.34 | 83.34 | -1.03% | 291 |
| Aug 11, 2026 | 84.09 | 84.21 | 84.00 | 84.21 | 84.21 | 0.83% | 211 |
| Aug 10, 2026 | 83.24 | 83.79 | 83.24 | 83.52 | 83.52 | -0.91% | - |
| 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 |