Société Générale Société anonyme (BIT:1GLE)
Italy
· Delayed Price · Currency is EUR 71.06
+1.10 (1.57%)
At close: Apr 28, 2026
BIT:1GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 69.30 | 70.50 | 69.30 | 69.96 | 69.96 | 1.00% | 65 |
| Apr 24, 2026 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | -1.34% | - |
| Apr 23, 2026 | 69.48 | 70.25 | 69.00 | 70.21 | 70.21 | -0.52% | 205 |
| Apr 22, 2026 | 71.18 | 71.18 | 70.66 | 70.58 | 70.58 | -1.96% | 160 |
| Apr 21, 2026 | 72.65 | 72.82 | 72.65 | 71.99 | 71.99 | -0.89% | 110 |
| Apr 20, 2026 | 73.12 | 73.24 | 72.79 | 72.64 | 72.64 | -2.72% | 959 |
| Apr 17, 2026 | 71.72 | 71.79 | 71.72 | 74.67 | 74.67 | 3.71% | 135 |
| Apr 16, 2026 | 72.50 | 72.50 | 72.50 | 72.00 | 72.00 | -0.26% | 100 |
| Apr 15, 2026 | 72.33 | 72.33 | 71.76 | 72.19 | 72.19 | -0.19% | 1,067 |
| Apr 14, 2026 | 71.20 | 72.34 | 71.20 | 72.33 | 72.33 | 2.86% | 664 |
| Apr 13, 2026 | 69.93 | 70.25 | 69.40 | 70.32 | 70.32 | -1.71% | 291 |
| Apr 10, 2026 | 71.86 | 71.86 | 71.86 | 71.54 | 71.54 | 1.48% | 14 |
| Apr 9, 2026 | 70.80 | 70.80 | 69.80 | 70.50 | 70.50 | 0.16% | 214 |
| Apr 8, 2026 | 70.35 | 71.56 | 70.35 | 70.39 | 70.39 | 9.42% | 674 |
| Apr 7, 2026 | 65.81 | 65.81 | 65.81 | 64.33 | 64.33 | 0.39% | 202 |
| Apr 2, 2026 | 63.94 | 63.94 | 63.30 | 64.08 | 64.08 | -2.91% | 123 |
| Apr 1, 2026 | 65.56 | 65.56 | 65.16 | 66.00 | 66.00 | 7.25% | 223 |
| Mar 31, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 0.89% | - |
| Mar 30, 2026 | 60.96 | 61.34 | 60.40 | 61.00 | 61.00 | -2.34% | 225 |
| Mar 27, 2026 | 62.12 | 62.52 | 62.00 | 62.46 | 62.46 | -1.36% | 440 |
| Mar 26, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -2.61% | - |
| Mar 25, 2026 | 65.40 | 65.40 | 65.04 | 65.02 | 65.02 | 2.33% | 353 |
| Mar 24, 2026 | 63.84 | 63.84 | 62.76 | 63.54 | 63.54 | -0.50% | 178 |
| Mar 23, 2026 | 59.16 | 64.00 | 59.16 | 63.86 | 63.86 | 4.96% | 2,708 |
| Mar 20, 2026 | 64.92 | 64.92 | 61.02 | 60.84 | 60.84 | -4.58% | 127 |
| Mar 19, 2026 | 64.76 | 64.76 | 63.38 | 63.76 | 63.76 | -5.68% | 96 |
| Mar 18, 2026 | 67.46 | 67.82 | 67.34 | 67.60 | 67.60 | 2.70% | 269 |
| Mar 17, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 1.17% | - |
| Mar 16, 2026 | 64.78 | 64.78 | 64.78 | 65.06 | 65.06 | 1.40% | 180 |
| Mar 13, 2026 | 64.42 | 65.04 | 64.42 | 64.16 | 64.16 | -2.05% | 753 |
| Mar 12, 2026 | 64.40 | 65.50 | 64.40 | 65.50 | 65.50 | -3.48% | 276 |
| Mar 11, 2026 | 68.06 | 68.42 | 67.52 | 67.86 | 67.86 | -0.96% | 2,852 |
| Mar 10, 2026 | 68.52 | 69.30 | 67.38 | 68.52 | 68.52 | 4.71% | 1,839 |
| Mar 9, 2026 | 60.14 | 64.16 | 60.14 | 65.44 | 65.44 | -1.89% | 362 |
| Mar 6, 2026 | 67.94 | 67.94 | 65.92 | 66.70 | 66.70 | -2.03% | 308 |
| Mar 5, 2026 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -3.27% | - |
| Mar 4, 2026 | 63.02 | 70.68 | 63.02 | 70.38 | 70.38 | 3.65% | 416 |
| Mar 3, 2026 | 68.52 | 68.52 | 66.58 | 67.90 | 67.90 | -4.90% | 1,696 |
| Mar 2, 2026 | 71.22 | 71.44 | 71.22 | 71.40 | 71.40 | -3.54% | 461 |
| Feb 27, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -1.78% | - |
| Feb 26, 2026 | 75.00 | 75.24 | 75.00 | 75.36 | 75.36 | -1.08% | 56 |
| Feb 25, 2026 | 75.54 | 75.96 | 75.36 | 76.18 | 76.18 | 2.75% | 112 |
| Feb 24, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | -0.22% | - |
| Feb 23, 2026 | 74.76 | 75.58 | 74.36 | 74.30 | 74.30 | 0.57% | 305 |
| Feb 20, 2026 | 73.64 | 74.00 | 73.64 | 73.88 | 73.88 | 2.19% | 74 |
| Feb 19, 2026 | 73.20 | 73.20 | 73.20 | 72.30 | 72.30 | -0.50% | 125 |
| Feb 18, 2026 | 71.06 | 71.90 | 71.06 | 72.66 | 72.66 | 3.27% | 125 |
| Feb 17, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 2.39% | - |
| Feb 16, 2026 | 68.30 | 68.70 | 68.18 | 68.72 | 68.72 | 2.75% | 160 |
| Feb 13, 2026 | 70.00 | 70.00 | 66.00 | 66.88 | 66.88 | -5.13% | 778 |
| Feb 12, 2026 | 72.14 | 72.14 | 72.14 | 70.50 | 70.50 | -2.27% | 60 |
| Feb 11, 2026 | 72.26 | 72.26 | 72.26 | 72.14 | 72.14 | -2.14% | 1 |
| Feb 10, 2026 | 75.18 | 75.50 | 74.50 | 73.72 | 73.72 | -1.86% | 79 |
| Feb 9, 2026 | 72.86 | 74.98 | 72.52 | 75.12 | 75.12 | 3.10% | 381 |
| Feb 6, 2026 | 72.70 | 73.50 | 70.46 | 72.86 | 72.86 | -2.04% | 1,438 |
| Feb 5, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | -2.23% | - |
| Feb 4, 2026 | 76.78 | 77.00 | 76.18 | 76.08 | 76.08 | -0.50% | 711 |
| Feb 3, 2026 | 76.98 | 76.98 | 75.52 | 76.46 | 76.46 | 1.57% | 451 |
| Feb 2, 2026 | 72.84 | 75.54 | 72.84 | 75.28 | 75.28 | 2.48% | 401 |
| Jan 30, 2026 | 72.88 | 73.18 | 72.88 | 73.46 | 73.46 | 2.51% | 17 |
| Jan 29, 2026 | 78.64 | 78.64 | 71.70 | 71.66 | 71.66 | 0.08% | 645 |
| Jan 28, 2026 | 71.50 | 71.50 | 71.50 | 71.60 | 71.60 | -1.24% | 195 |
| Jan 27, 2026 | 72.26 | 72.70 | 72.06 | 72.50 | 72.50 | 1.71% | 483 |
| Jan 26, 2026 | 70.60 | 71.22 | 70.60 | 71.28 | 71.28 | 2.38% | 409 |
| Jan 23, 2026 | 70.60 | 70.60 | 69.42 | 69.62 | 69.62 | -1.58% | 228 |
| Jan 22, 2026 | 69.98 | 70.80 | 69.72 | 70.74 | 70.74 | 2.94% | 172 |
| Jan 21, 2026 | 68.00 | 68.88 | 67.22 | 68.72 | 68.72 | -0.23% | 308 |
| Jan 20, 2026 | 68.78 | 68.78 | 68.72 | 68.88 | 68.88 | -0.26% | 172 |
| Jan 19, 2026 | 71.00 | 71.00 | 68.44 | 69.06 | 69.06 | -1.48% | 567 |
| Jan 16, 2026 | 71.14 | 71.16 | 70.18 | 70.10 | 70.10 | -1.24% | 223 |
| Jan 15, 2026 | 71.00 | 71.34 | 70.64 | 70.98 | 70.98 | 0.42% | 831 |
| Jan 14, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 1.82% | - |
| Jan 13, 2026 | 70.00 | 70.00 | 69.14 | 69.42 | 69.42 | 0.40% | 531 |
| Jan 12, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -0.40% | - |
| Jan 9, 2026 | 69.16 | 69.20 | 68.54 | 69.42 | 69.42 | -1.11% | 715 |
| Jan 8, 2026 | 69.26 | 70.40 | 69.20 | 70.20 | 70.20 | 1.04% | 192 |
| Jan 7, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -0.88% | - |
| Jan 6, 2026 | 69.36 | 70.24 | 69.36 | 70.10 | 70.10 | -0.20% | 155 |
| Jan 5, 2026 | 76.40 | 76.40 | 69.60 | 70.24 | 70.24 | 0.34% | 1,097 |
| Jan 2, 2026 | 71.08 | 71.08 | 69.04 | 70.00 | 70.00 | 0.75% | 419 |
| Dec 30, 2025 | 68.30 | 69.20 | 68.30 | 69.48 | 69.48 | 2.21% | 779 |
| Dec 29, 2025 | 68.06 | 68.58 | 68.00 | 67.98 | 67.98 | -0.53% | 723 |
| Dec 23, 2025 | 67.20 | 67.28 | 67.20 | 68.34 | 68.34 | 0.59% | 130 |
| Dec 22, 2025 | 68.20 | 68.20 | 67.48 | 67.94 | 67.94 | -0.76% | 430 |
| Dec 19, 2025 | 67.96 | 68.42 | 67.96 | 68.46 | 68.46 | 1.33% | 1,455 |
| Dec 18, 2025 | 67.20 | 67.52 | 66.50 | 67.56 | 67.56 | 1.20% | 441 |
| Dec 17, 2025 | 65.80 | 66.72 | 65.80 | 66.76 | 66.76 | 3.70% | 1,741 |
| Dec 16, 2025 | 64.48 | 64.70 | 64.48 | 64.38 | 64.38 | -0.28% | 295 |
| Dec 15, 2025 | 64.14 | 64.46 | 64.14 | 64.56 | 64.56 | 1.00% | 527 |
| Dec 12, 2025 | 65.24 | 65.24 | 63.76 | 63.92 | 63.92 | -0.65% | 127 |
| Dec 11, 2025 | 63.42 | 64.30 | 63.32 | 64.34 | 64.34 | 1.68% | 294 |
| Dec 10, 2025 | 63.50 | 63.60 | 62.92 | 63.28 | 63.28 | 0.57% | 830 |
| Dec 9, 2025 | 63.30 | 63.30 | 62.60 | 62.92 | 62.92 | 0.61% | 2,079 |
| Dec 8, 2025 | 61.50 | 62.18 | 61.40 | 62.54 | 62.54 | 1.49% | 392 |
| 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 |