Société Générale Société anonyme (BIT:1GLE)
Italy
· Delayed Price · Currency is EUR 61.62
-0.80 (-1.28%)
At close: Dec 5, 2025
BIT:1GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.02 | 63.02 | 61.60 | 61.62 | 61.62 | -1.28% | 522 |
| Dec 4, 2025 | 61.88 | 62.38 | 61.62 | 62.42 | 62.42 | 3.41% | 1,224 |
| Dec 3, 2025 | 66.96 | 66.96 | 60.30 | 60.36 | 60.36 | -1.15% | 415 |
| Dec 2, 2025 | 60.30 | 61.00 | 60.30 | 61.06 | 61.06 | 2.28% | 1,535 |
| Dec 1, 2025 | 59.52 | 59.52 | 59.46 | 59.70 | 59.70 | -0.50% | 83 |
| Nov 28, 2025 | 60.10 | 60.10 | 59.76 | 60.00 | 60.00 | 0.13% | 55 |
| Nov 27, 2025 | 59.60 | 60.08 | 59.60 | 59.92 | 59.92 | 0.50% | 587 |
| Nov 26, 2025 | 59.10 | 59.40 | 59.10 | 59.62 | 59.62 | 2.16% | 124 |
| Nov 25, 2025 | 57.22 | 59.00 | 57.22 | 58.36 | 58.36 | 1.14% | 480 |
| Nov 24, 2025 | 57.22 | 57.84 | 57.20 | 57.70 | 57.70 | 2.34% | 2,818 |
| Nov 21, 2025 | 56.64 | 56.64 | 56.26 | 56.38 | 56.38 | -2.08% | 140 |
| Nov 20, 2025 | 57.96 | 57.96 | 57.96 | 57.58 | 57.58 | 1.16% | 533 |
| Nov 19, 2025 | 57.00 | 57.00 | 57.00 | 56.92 | 56.92 | 0.81% | 50 |
| Nov 18, 2025 | 56.84 | 56.84 | 56.14 | 56.46 | 56.46 | -2.89% | 1,020 |
| Nov 17, 2025 | 58.40 | 58.58 | 57.90 | 58.14 | 58.14 | 0.45% | 1,447 |
| Nov 14, 2025 | 53.50 | 58.20 | 53.50 | 57.88 | 57.88 | -2.03% | 609 |
| Nov 13, 2025 | 58.94 | 59.90 | 58.94 | 59.08 | 59.08 | 0.89% | 1,280 |
| Nov 12, 2025 | 57.28 | 58.30 | 57.28 | 58.56 | 58.56 | 3.35% | 871 |
| Nov 11, 2025 | 56.90 | 56.90 | 56.60 | 56.66 | 56.66 | -0.21% | 383 |
| Nov 10, 2025 | 56.12 | 57.00 | 56.12 | 56.78 | 56.78 | 4.26% | 113 |
| Nov 7, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -2.40% | - |
| Nov 6, 2025 | 54.68 | 56.20 | 54.68 | 55.80 | 55.80 | 2.09% | 875 |
| Nov 5, 2025 | 54.32 | 54.32 | 54.32 | 54.66 | 54.66 | 0.29% | 28 |
| Nov 4, 2025 | 54.02 | 54.18 | 54.02 | 54.50 | 54.50 | -0.73% | 110 |
| Nov 3, 2025 | 56.02 | 56.04 | 55.20 | 54.90 | 54.90 | 0.44% | 440 |
| Oct 31, 2025 | 53.82 | 54.84 | 53.82 | 54.66 | 54.66 | 3.80% | 100 |
| Oct 30, 2025 | 54.84 | 54.84 | 53.10 | 52.66 | 52.66 | -4.39% | 468 |
| Oct 29, 2025 | 54.16 | 55.18 | 54.14 | 55.08 | 55.08 | 1.81% | 3,274 |
| Oct 28, 2025 | 53.32 | 54.08 | 53.32 | 54.10 | 54.10 | 0.90% | 1,241 |
| Oct 27, 2025 | 53.18 | 53.58 | 53.18 | 53.62 | 53.62 | - | 161 |
| Oct 24, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -0.33% | - |
| Oct 23, 2025 | 52.72 | 53.70 | 52.72 | 53.80 | 53.80 | 1.51% | 750 |
| Oct 22, 2025 | 52.84 | 52.84 | 52.84 | 53.00 | 53.00 | -0.53% | 80 |
| Oct 21, 2025 | 53.54 | 53.68 | 52.94 | 53.28 | 53.28 | 0.23% | 701 |
| Oct 20, 2025 | 54.30 | 54.30 | 54.00 | 53.16 | 53.16 | -1.01% | 370 |
| Oct 17, 2025 | 53.72 | 54.52 | 53.72 | 53.70 | 53.70 | -4.99% | 360 |
| Oct 16, 2025 | 56.10 | 56.60 | 55.66 | 56.52 | 56.52 | 1.29% | 713 |
| Oct 15, 2025 | 55.92 | 56.40 | 55.66 | 55.80 | 55.80 | 1.57% | 1,953 |
| Oct 14, 2025 | 52.86 | 54.90 | 52.86 | 54.94 | 54.94 | 2.31% | 2,143 |
| Oct 13, 2025 | 54.24 | 54.24 | 53.82 | 53.70 | 53.70 | -0.11% | 430 |
| Oct 10, 2025 | 54.72 | 54.72 | 52.90 | 53.76 | 53.76 | -1.32% | 838 |
| Oct 9, 2025 | 54.40 | 54.86 | 54.28 | 54.48 | 54.48 | -0.07% | 1,819 |
| Oct 8, 2025 | 53.78 | 54.84 | 53.78 | 54.52 | 54.52 | 2.37% | 917 |
| Oct 7, 2025 | 55.22 | 55.22 | 53.10 | 53.26 | 53.26 | -2.38% | 1,638 |
| Oct 6, 2025 | 55.10 | 56.26 | 52.20 | 54.56 | 53.95 | -3.84% | 10,700 |
| Oct 3, 2025 | 57.34 | 57.34 | 56.72 | 56.74 | 56.11 | -0.21% | 601 |
| Oct 2, 2025 | 57.14 | 57.50 | 56.90 | 56.86 | 56.22 | 0.11% | 203 |
| Oct 1, 2025 | 57.00 | 57.00 | 57.00 | 56.80 | 56.16 | 0.57% | 1,000 |
| Sep 30, 2025 | 57.12 | 57.12 | 56.42 | 56.48 | 55.85 | -0.74% | 193 |
| Sep 29, 2025 | 57.08 | 57.08 | 56.90 | 56.90 | 56.26 | -0.59% | 1,123 |
| Sep 26, 2025 | 57.08 | 57.08 | 57.08 | 57.24 | 56.60 | 1.67% | 325 |
| Sep 25, 2025 | 55.67 | 55.67 | 55.67 | 56.30 | 55.67 | -1.44% | - |
| Sep 24, 2025 | 56.36 | 56.96 | 56.36 | 57.12 | 56.48 | 0.39% | 319 |
| Sep 23, 2025 | 56.90 | 57.32 | 56.56 | 56.90 | 56.26 | -0.84% | 715 |
| Sep 22, 2025 | 57.20 | 57.64 | 57.04 | 57.38 | 56.74 | -1.07% | 330 |
| Sep 19, 2025 | 58.06 | 58.20 | 57.78 | 58.00 | 57.35 | 1.22% | 460 |
| Sep 18, 2025 | 57.20 | 57.44 | 56.92 | 57.30 | 56.66 | 1.31% | 333 |
| Sep 17, 2025 | 55.93 | 55.93 | 55.93 | 56.56 | 55.93 | 0.04% | - |
| Sep 16, 2025 | 57.94 | 58.52 | 56.40 | 56.54 | 55.91 | -4.10% | 2,976 |
| Sep 15, 2025 | 57.58 | 59.48 | 57.58 | 58.96 | 58.30 | 3.04% | 1,888 |
| Sep 12, 2025 | 58.00 | 58.00 | 56.96 | 57.22 | 56.58 | -0.76% | 65 |
| Sep 11, 2025 | 55.68 | 57.56 | 55.68 | 57.66 | 57.02 | 3.59% | 1,360 |
| Sep 10, 2025 | 54.64 | 55.84 | 54.52 | 55.66 | 55.04 | 3.00% | 957 |
| Sep 9, 2025 | 54.36 | 54.36 | 53.38 | 54.04 | 53.44 | 0.60% | 1,446 |
| Sep 8, 2025 | 53.40 | 53.50 | 53.40 | 53.72 | 53.12 | 1.28% | 1,020 |
| Sep 5, 2025 | 54.24 | 54.24 | 53.00 | 53.04 | 52.45 | -2.07% | 379 |
| Sep 4, 2025 | 53.50 | 54.26 | 53.50 | 54.16 | 53.55 | 2.19% | 801 |
| Sep 3, 2025 | 52.48 | 53.00 | 52.34 | 53.00 | 52.41 | 1.30% | 973 |
| Sep 2, 2025 | 52.76 | 52.76 | 51.96 | 52.32 | 51.74 | -1.95% | 1,438 |
| Sep 1, 2025 | 53.22 | 53.54 | 53.12 | 53.36 | 52.76 | 0.98% | 1,641 |
| Aug 29, 2025 | 51.88 | 52.84 | 51.88 | 52.84 | 52.25 | 0.61% | 376 |
| Aug 28, 2025 | 52.72 | 52.86 | 52.12 | 52.52 | 51.93 | 4.21% | 1,998 |
| Aug 27, 2025 | 52.08 | 52.32 | 50.40 | 50.40 | 49.84 | -3.37% | 527 |
| Aug 26, 2025 | 51.72 | 52.44 | 51.00 | 52.16 | 51.58 | -6.72% | 4,455 |
| Aug 25, 2025 | 55.30 | 55.30 | 55.30 | 55.92 | 55.29 | -3.25% | - |
| Aug 22, 2025 | 57.60 | 57.60 | 57.60 | 57.80 | 57.15 | 0.14% | 50 |
| Aug 21, 2025 | 57.50 | 58.02 | 57.50 | 57.72 | 57.07 | 0.38% | 1,320 |
| Aug 20, 2025 | 58.14 | 58.14 | 57.50 | 57.50 | 56.86 | -1.61% | 640 |
| Aug 19, 2025 | 57.52 | 58.68 | 57.52 | 58.44 | 57.79 | 1.00% | 395 |
| Aug 18, 2025 | 58.56 | 58.56 | 57.92 | 57.86 | 57.21 | -0.89% | 1,208 |
| Aug 14, 2025 | 58.36 | 58.40 | 58.36 | 58.38 | 57.73 | 0.86% | 95 |
| Aug 13, 2025 | 58.30 | 58.52 | 57.88 | 57.88 | 57.23 | -0.86% | 1,013 |
| Aug 12, 2025 | 57.72 | 58.52 | 57.72 | 58.38 | 57.73 | 1.42% | 919 |
| Aug 11, 2025 | 57.60 | 57.90 | 57.00 | 57.56 | 56.92 | -0.07% | 1,786 |
| Aug 8, 2025 | 56.78 | 57.58 | 56.78 | 57.60 | 56.96 | 1.48% | 321 |
| Aug 7, 2025 | 56.38 | 56.88 | 56.12 | 56.76 | 56.13 | 1.90% | 857 |
| Aug 6, 2025 | 51.88 | 55.76 | 51.88 | 55.70 | 55.08 | 1.05% | 1,150 |
| Aug 5, 2025 | 55.20 | 55.72 | 55.00 | 55.12 | 54.50 | 0.51% | 1,761 |
| Aug 4, 2025 | 54.76 | 55.12 | 54.60 | 54.84 | 54.23 | 1.18% | 849 |
| Aug 1, 2025 | 54.90 | 55.00 | 54.20 | 54.20 | 53.59 | -3.11% | 915 |
| Jul 31, 2025 | 54.02 | 56.56 | 54.02 | 55.94 | 55.31 | 7.16% | 3,548 |
| Jul 30, 2025 | 51.64 | 52.40 | 51.64 | 52.20 | 51.62 | 1.32% | 2,044 |
| Jul 29, 2025 | 51.24 | 51.72 | 51.24 | 51.52 | 50.94 | 1.34% | 1,914 |
| Jul 28, 2025 | 51.64 | 51.64 | 50.68 | 50.84 | 50.27 | -0.24% | 1,327 |
| Jul 25, 2025 | 50.88 | 51.10 | 50.88 | 50.96 | 50.39 | -0.20% | 340 |
| Jul 24, 2025 | 50.98 | 51.50 | 50.96 | 51.06 | 50.49 | 2.16% | 790 |
| Jul 23, 2025 | 49.99 | 49.99 | 49.61 | 49.98 | 49.42 | 1.17% | 260 |
| Jul 22, 2025 | 49.93 | 49.93 | 49.93 | 49.40 | 48.85 | -1.36% | 6 |
| Jul 21, 2025 | 49.48 | 50.10 | 49.19 | 50.08 | 49.52 | 0.44% | 330 |
| Jul 18, 2025 | 49.77 | 49.77 | 49.77 | 49.86 | 49.30 | 0.42% | 30 |