Societe Generale SA Class A GLE
EURONEXT · France · Finance
€66.08-3.48 (-5.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €66.08 | -5.00% | €68.40 | €68.78 | €65.89 | 3.88M |
| 2026-09-30 | €69.56 | -1.51% | €70.71 | €71.40 | €69.27 | 2.42M |
| 2026-09-29 | €70.63 | -1.16% | €71.68 | €72.30 | €70.37 | 1.38M |
| 2026-09-28 | €71.46 | -1.18% | €72.40 | €72.52 | €70.92 | 1.65M |
| 2026-09-25 | €72.31 | +3.49% | €71.25 | €73.30 | €71.17 | 2.34M |
| 2026-09-24 | €69.87 | -3.29% | €71.45 | €72.01 | €69.62 | 3.12M |
| 2026-09-23 | €72.25 | +0.08% | €72.30 | €73.78 | €71.97 | 2.23M |
| 2026-09-22 | €72.19 | -2.27% | €74.00 | €74.48 | €72.19 | 2.22M |
| 2026-09-21 | €73.87 | +1.76% | €75.15 | €76.12 | €73.38 | 1.90M |
| 2026-09-18 | €72.59 | -2.12% | €74.17 | €75.07 | €72.11 | 4.82M |
| 2026-09-17 | €74.16 | +0.67% | €73.61 | €74.63 | €73.23 | 1.45M |
| 2026-09-16 | €73.67 | +1.25% | €73.53 | €74.08 | €73.22 | 1.30M |
| 2026-09-15 | €72.76 | -0.93% | €72.85 | €73.26 | €71.46 | 2.03M |
| 2026-09-14 | €73.44 | -1.71% | €74.32 | €74.53 | €72.66 | 1.58M |
| 2026-09-11 | €74.72 | +1.14% | €74.24 | €74.99 | €74.17 | 1.41M |
| 2026-09-10 | €73.88 | +0.53% | €73.99 | €74.80 | €73.65 | 1.51M |
| 2026-09-09 | €73.49 | -1.14% | €73.53 | €74.38 | €72.91 | 2.59M |
| 2026-09-08 | €74.34 | -0.97% | €73.58 | €74.34 | €72.72 | 1.71M |
| 2026-09-07 | €75.07 | +1.20% | €74.49 | €75.28 | €74.35 | 869.66K |
| 2026-09-04 | €74.18 | -0.27% | €74.13 | €74.33 | €73.13 | 2.01M |
| 2026-09-03 | €74.38 | +2.58% | €72.73 | €74.38 | €72.38 | 1.76M |
| 2026-09-02 | €72.51 | -1.06% | €72.00 | €73.18 | €71.59 | 2.16M |
| 2026-09-01 | €73.29 | +0.88% | €72.66 | €73.59 | €71.81 | 2.14M |
| 2026-08-31 | €72.65 | +0.41% | €72.57 | €73.60 | €72.51 | 2.59M |
| 2026-08-28 | €72.35 | +1.86% | €71.91 | €72.69 | €71.39 | 2.42M |
| 2026-08-27 | €71.03 | -4.99% | €75.00 | €75.45 | €70.29 | 4.49M |
| 2026-08-26 | €74.76 | -0.35% | €75.63 | €75.84 | €74.27 | 1.58M |
| 2026-08-25 | €75.02 | -0.82% | €76.03 | €76.45 | €74.80 | 1.83M |
| 2026-08-24 | €75.64 | -0.63% | €75.92 | €76.55 | €75.34 | 1.37M |
| 2026-08-21 | €76.12 | -0.37% | €75.88 | €76.56 | €75.16 | 1.88M |
| 2026-08-20 | €76.40 | -0.80% | €77.04 | €77.52 | €76.15 | 1.80M |
| 2026-08-19 | €77.02 | -3.79% | €80.08 | €80.22 | €76.93 | 2.43M |
| 2026-08-18 | €80.05 | -2.54% | €82.30 | €82.74 | €80.05 | 1.89M |
| 2026-08-17 | €82.14 | -0.27% | €82.50 | €83.14 | €82.14 | 1.01M |
| 2026-08-14 | €82.36 | -0.62% | €82.93 | €82.97 | €82.18 | 1.19M |
| 2026-08-13 | €82.87 | -0.30% | €83.73 | €84.25 | €82.73 | 1.18M |
| 2026-08-12 | €83.12 | -0.60% | €83.93 | €84.10 | €83.12 | 1.32M |
| 2026-08-11 | €83.62 | -0.45% | €84.11 | €84.43 | €83.43 | 1.26M |
| 2026-08-10 | €84.00 | +0.10% | €83.59 | €84.15 | €82.95 | 1.13M |
| 2026-08-07 | €83.92 | -0.37% | €84.37 | €84.48 | €83.42 | 1.20M |
| 2026-08-06 | €84.23 | +0.51% | €84.05 | €84.82 | €84.05 | 1.25M |
| 2026-08-05 | €83.80 | +0.96% | €83.07 | €83.89 | €82.78 | 1.49M |
| 2026-08-04 | €83.00 | -0.11% | €83.49 | €83.89 | €81.92 | 1.92M |
| 2026-08-03 | €83.09 | +2.19% | €82.37 | €83.52 | €82.37 | 1.55M |
| 2026-07-31 | €81.31 | +0.26% | €81.37 | €82.89 | €80.63 | 2.02M |
| 2026-07-30 | €81.10 | +5.71% | €77.00 | €82.15 | €76.28 | 3.30M |
| 2026-07-29 | €76.72 | -0.34% | €77.29 | €77.92 | €76.38 | 1.24M |
| 2026-07-28 | €76.98 | -1.42% | €78.36 | €78.42 | €76.17 | 1.21M |
| 2026-07-27 | €78.09 | +1.19% | €78.00 | €79.05 | €77.84 | 1.34M |
| 2026-07-24 | €77.17 | +1.86% | €75.66 | €77.17 | €75.60 | 801.54K |
| 2026-07-23 | €75.76 | -2.95% | €78.08 | €78.09 | €75.01 | 1.31M |
| 2026-07-22 | €78.06 | +1.11% | €76.72 | €78.24 | €76.62 | 1.31M |
| 2026-07-21 | €77.20 | +2.73% | €75.39 | €77.20 | €75.39 | 1.24M |
| 2026-07-20 | €75.15 | +0.80% | €74.13 | €75.70 | €74.07 | 964.21K |
| 2026-07-17 | €74.55 | -1.49% | €74.27 | €74.78 | €73.15 | 1.17M |
| 2026-07-16 | €75.68 | -0.94% | €76.79 | €76.79 | €75.04 | 1.21M |
| 2026-07-15 | €76.40 | +1.49% | €74.89 | €76.56 | €74.48 | 1.38M |
| 2026-07-14 | €75.28 | +0.86% | €73.55 | €75.54 | €72.93 | 1.57M |
| 2026-07-13 | €74.64 | +0.51% | €73.55 | €74.85 | €72.85 | 1.11M |
| 2026-07-10 | €74.26 | +1.43% | €73.69 | €74.26 | €73.35 | 1.12M |
| 2026-07-09 | €73.21 | +2.68% | €72.65 | €73.62 | €72.65 | 1.53M |
| 2026-07-08 | €71.30 | -5.79% | €74.61 | €74.61 | €71.20 | 2.54M |
| 2026-07-07 | €75.68 | -2.67% | €77.91 | €78.25 | €75.46 | 2.06M |
| 2026-07-06 | €77.76 | +0.54% | €78.00 | €78.85 | €77.72 | 1.35M |
| 2026-07-03 | €77.34 | -0.23% | €77.90 | €78.19 | €76.84 | 998.90K |
| 2026-07-02 | €77.52 | +0.87% | €76.85 | €78.20 | €76.57 | 1.43M |
| 2026-07-01 | €76.85 | -0.67% | €77.22 | €77.24 | €75.45 | 1.74M |
| 2026-06-30 | €77.37 | +0.65% | €77.06 | €77.70 | €76.77 | 1.11M |
| 2026-06-29 | €76.87 | +0.12% | €76.62 | €77.17 | €76.13 | 960.91K |
| 2026-06-26 | €76.78 | -1.79% | €77.28 | €77.78 | €76.13 | 1.24M |
| 2026-06-25 | €78.18 | +2.84% | €76.02 | €78.24 | €75.80 | 1.49M |
| 2026-06-24 | €76.02 | -1.67% | €77.53 | €77.53 | €76.02 | 1.67M |
| 2026-06-23 | €77.31 | -2.04% | €77.81 | €78.72 | €76.91 | 1.70M |
| 2026-06-22 | €78.92 | +1.61% | €78.01 | €79.07 | €77.52 | 1.26M |
| 2026-06-19 | €77.67 | -0.49% | €77.58 | €78.43 | €77.00 | 2.67M |
| 2026-06-18 | €78.05 | +0.27% | €77.54 | €78.46 | €77.09 | 1.95M |
| 2026-06-17 | €77.84 | +0.86% | €77.02 | €78.20 | €76.98 | 2.12M |
| 2026-06-16 | €77.18 | +1.55% | €76.22 | €77.41 | €76.07 | 1.82M |
| 2026-06-15 | €76.00 | +3.54% | €75.65 | €76.95 | €75.09 | 3.11M |
| 2026-06-12 | €73.40 | +6.15% | €71.24 | €73.75 | €71.21 | 2.51M |
| 2026-06-11 | €69.15 | +0.57% | €68.85 | €70.19 | €68.52 | 1.59M |
| 2026-06-10 | €68.76 | -2.27% | €70.07 | €70.40 | €68.60 | 1.63M |
| 2026-06-09 | €70.36 | +0.80% | €70.23 | €71.75 | €69.96 | 2.34M |
| 2026-06-08 | €69.80 | -0.65% | €69.10 | €70.74 | €68.62 | 1.67M |
| 2026-06-05 | €70.26 | -1.39% | €71.23 | €71.65 | €70.26 | 1.27M |
| 2026-06-04 | €71.25 | +1.50% | €70.44 | €71.47 | €69.96 | 1.45M |
| 2026-06-03 | €70.20 | -0.43% | €70.21 | €70.83 | €69.86 | 1.88M |
| 2026-06-02 | €70.50 | -0.45% | €71.46 | €71.86 | €69.47 | 1.68M |
| 2026-06-01 | €70.82 | -1.13% | €70.68 | €71.57 | €69.70 | 2.12M |
| 2026-05-29 | €71.63 | +2.24% | €70.40 | €71.90 | €70.40 | 5.16M |