Société Générale Société anonyme (EPA:GLE)
France · Delayed Price · Currency is EUR 69.00
+0.28 (0.41%)
Jan 2, 2026, 11:34 AM CET
EPA:GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 69.06 | 69.12 | 68.26 | 68.72 | 68.72 | -0.98% | 507,008 |
| Dec 30, 2025 | 67.78 | 69.52 | 67.78 | 69.40 | 69.40 | 2.12% | 1,306,803 |
| Dec 29, 2025 | 68.12 | 68.46 | 67.74 | 67.96 | 67.96 | -0.03% | 1,350,442 |
| Dec 24, 2025 | 68.12 | 68.52 | 67.98 | 67.98 | 67.98 | -0.35% | 195,706 |
| Dec 23, 2025 | 67.84 | 68.56 | 67.08 | 68.22 | 68.22 | 0.56% | 1,479,738 |
| Dec 22, 2025 | 68.16 | 68.32 | 67.46 | 67.84 | 67.84 | -0.47% | 1,703,872 |
| Dec 19, 2025 | 67.96 | 68.62 | 67.96 | 68.16 | 68.16 | 0.65% | 4,310,267 |
| Dec 18, 2025 | 66.50 | 67.72 | 66.12 | 67.72 | 67.72 | 1.23% | 3,454,309 |
| Dec 17, 2025 | 65.14 | 66.90 | 65.14 | 66.90 | 66.90 | 3.95% | 3,294,298 |
| Dec 16, 2025 | 64.18 | 65.04 | 64.12 | 64.36 | 64.36 | 0.03% | 1,700,826 |
| Dec 15, 2025 | 63.92 | 64.60 | 63.86 | 64.34 | 64.34 | 1.20% | 1,923,682 |
| Dec 12, 2025 | 65.00 | 65.84 | 63.58 | 63.58 | 63.58 | -1.21% | 2,312,983 |
| Dec 11, 2025 | 63.30 | 64.46 | 63.12 | 64.36 | 64.36 | 1.39% | 1,857,536 |
| Dec 10, 2025 | 62.90 | 63.68 | 62.82 | 63.48 | 63.48 | 0.92% | 1,412,130 |
| Dec 9, 2025 | 62.54 | 63.34 | 62.36 | 62.90 | 62.90 | 0.45% | 1,226,248 |
| Dec 8, 2025 | 61.50 | 62.62 | 61.18 | 62.62 | 62.62 | 1.75% | 1,142,588 |
| Dec 5, 2025 | 63.00 | 63.26 | 61.54 | 61.54 | 61.54 | -1.54% | 1,653,265 |
| Dec 4, 2025 | 61.90 | 62.50 | 61.48 | 62.50 | 62.50 | 3.27% | 3,337,077 |
| Dec 3, 2025 | 61.04 | 61.26 | 60.24 | 60.52 | 60.52 | -0.88% | 2,011,282 |
| Dec 2, 2025 | 59.72 | 61.10 | 59.72 | 61.06 | 61.06 | 2.24% | 1,639,869 |
| Dec 1, 2025 | 59.66 | 60.36 | 59.34 | 59.72 | 59.72 | -0.37% | 1,506,099 |
| Nov 28, 2025 | 59.80 | 60.20 | 59.64 | 59.94 | 59.94 | 0.07% | 1,441,206 |
| Nov 27, 2025 | 59.42 | 60.08 | 59.36 | 59.90 | 59.90 | 0.67% | 1,503,782 |
| Nov 26, 2025 | 58.76 | 59.78 | 58.56 | 59.50 | 59.50 | 2.06% | 1,989,932 |
| Nov 25, 2025 | 57.18 | 59.18 | 56.58 | 58.30 | 58.30 | 2.64% | 2,810,733 |
| Nov 24, 2025 | 57.16 | 58.06 | 56.78 | 56.80 | 56.80 | 0.46% | 6,802,521 |
| Nov 21, 2025 | 56.00 | 56.80 | 55.60 | 56.54 | 56.54 | -1.53% | 2,007,996 |
| Nov 20, 2025 | 57.40 | 58.20 | 57.36 | 57.42 | 57.42 | 1.06% | 1,868,857 |
| Nov 19, 2025 | 56.42 | 57.38 | 55.84 | 56.82 | 56.82 | 0.60% | 2,132,855 |
| Nov 18, 2025 | 56.54 | 56.80 | 55.52 | 56.48 | 56.48 | -2.86% | 2,541,195 |
| Nov 17, 2025 | 58.54 | 58.82 | 57.52 | 58.14 | 58.14 | 0.28% | 1,339,165 |
| Nov 14, 2025 | 58.72 | 58.84 | 57.08 | 57.98 | 57.98 | -1.99% | 1,943,311 |
| Nov 13, 2025 | 58.72 | 59.90 | 58.72 | 59.16 | 59.16 | 1.20% | 2,149,638 |
| Nov 12, 2025 | 57.00 | 58.58 | 56.92 | 58.46 | 58.46 | 3.07% | 2,343,369 |
| Nov 11, 2025 | 56.84 | 56.90 | 56.32 | 56.72 | 56.72 | -0.32% | 1,286,155 |
| Nov 10, 2025 | 55.98 | 57.14 | 55.54 | 56.90 | 56.90 | 4.14% | 1,951,165 |
| Nov 7, 2025 | 56.08 | 56.12 | 54.30 | 54.64 | 54.64 | -2.08% | 1,484,276 |
| Nov 6, 2025 | 54.80 | 56.30 | 54.36 | 55.80 | 55.80 | 2.12% | 2,318,629 |
| Nov 5, 2025 | 53.96 | 54.76 | 53.76 | 54.64 | 54.64 | 0.11% | 1,640,478 |
| Nov 4, 2025 | 54.10 | 54.64 | 53.54 | 54.58 | 54.58 | -0.33% | 1,653,376 |
| Nov 3, 2025 | 55.52 | 56.20 | 54.58 | 54.76 | 54.76 | -0.18% | 1,485,815 |
| Oct 31, 2025 | 53.46 | 54.96 | 53.36 | 54.86 | 54.86 | 3.51% | 2,635,532 |
| Oct 30, 2025 | 56.62 | 56.82 | 52.02 | 53.00 | 53.00 | -3.57% | 4,696,719 |
| Oct 29, 2025 | 54.34 | 55.60 | 54.06 | 54.96 | 54.96 | 1.29% | 2,170,272 |
| Oct 28, 2025 | 53.48 | 54.26 | 53.00 | 54.26 | 54.26 | 1.23% | 1,320,384 |
| Oct 27, 2025 | 53.58 | 53.92 | 53.20 | 53.60 | 53.60 | -0.15% | 1,355,850 |
| Oct 24, 2025 | 53.94 | 54.12 | 52.40 | 53.68 | 53.68 | 0.19% | 1,624,137 |
| Oct 23, 2025 | 53.22 | 54.00 | 52.80 | 53.58 | 53.58 | 1.32% | 2,134,406 |
| Oct 22, 2025 | 52.98 | 53.24 | 52.26 | 52.88 | 52.88 | -0.45% | 1,421,659 |
| Oct 21, 2025 | 53.44 | 53.90 | 52.84 | 53.12 | 53.12 | 0.23% | 1,632,128 |