Société Générale Société anonyme (EPA:GLE)
France
· Delayed Price · Currency is EUR 61.54
-0.96 (-1.54%)
At close: Dec 5, 2025
EPA:GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 54.58 | 54.76 | 51.98 | 53.00 | 53.00 | -1.19% | 2,671,888 |
| Oct 17, 2025 | 54.60 | 54.92 | 53.18 | 53.64 | 53.64 | -5.10% | 3,198,087 |
| Oct 16, 2025 | 55.42 | 56.74 | 54.88 | 56.52 | 56.52 | 1.73% | 2,290,116 |
| Oct 15, 2025 | 56.12 | 56.62 | 55.56 | 55.56 | 55.56 | 0.98% | 2,222,446 |
| Oct 14, 2025 | 53.12 | 55.46 | 52.80 | 55.02 | 55.02 | 2.42% | 2,227,948 |
| Oct 13, 2025 | 53.98 | 54.38 | 53.54 | 53.72 | 53.72 | -0.26% | 1,603,766 |
| Oct 10, 2025 | 54.44 | 54.76 | 53.72 | 53.86 | 53.86 | -0.92% | 1,529,234 |
| Oct 9, 2025 | 54.60 | 55.04 | 54.36 | 54.36 | 54.36 | -0.11% | 1,558,793 |
| Oct 8, 2025 | 53.42 | 54.80 | 53.42 | 54.42 | 54.42 | 2.10% | 2,275,311 |
| Oct 7, 2025 | 53.78 | 53.86 | 53.06 | 53.30 | 53.30 | -1.88% | 2,778,486 |
| Oct 6, 2025 | 55.78 | 55.78 | 52.00 | 54.32 | 53.71 | -4.23% | 4,639,246 |
| Oct 3, 2025 | 57.02 | 57.78 | 56.36 | 56.72 | 56.08 | - | 1,520,855 |
| Oct 2, 2025 | 57.32 | 57.70 | 56.72 | 56.72 | 56.08 | -0.18% | 1,356,327 |
| Oct 1, 2025 | 56.12 | 57.04 | 55.66 | 56.82 | 56.18 | 0.82% | 1,563,741 |
| Sep 30, 2025 | 56.74 | 56.82 | 56.24 | 56.36 | 55.73 | -0.46% | 1,582,022 |
| Sep 29, 2025 | 57.34 | 57.36 | 56.58 | 56.62 | 55.98 | -1.29% | 1,837,052 |
| Sep 26, 2025 | 56.88 | 57.52 | 56.76 | 57.36 | 56.72 | 1.41% | 1,241,092 |
| Sep 25, 2025 | 56.60 | 56.86 | 56.24 | 56.56 | 55.92 | -1.12% | 1,541,708 |
| Sep 24, 2025 | 56.80 | 57.34 | 55.96 | 57.20 | 56.56 | 0.63% | 1,411,393 |
| Sep 23, 2025 | 57.76 | 57.86 | 56.40 | 56.84 | 56.20 | -0.91% | 1,573,948 |
| Sep 22, 2025 | 58.12 | 58.12 | 57.00 | 57.36 | 56.72 | -1.34% | 1,109,101 |
| Sep 19, 2025 | 58.28 | 58.44 | 57.54 | 58.14 | 57.49 | 1.29% | 3,770,784 |
| Sep 18, 2025 | 57.16 | 57.56 | 56.44 | 57.40 | 56.76 | 1.45% | 1,973,636 |
| Sep 17, 2025 | 56.96 | 57.06 | 56.10 | 56.58 | 55.94 | -0.32% | 1,531,726 |
| Sep 16, 2025 | 58.80 | 58.80 | 56.46 | 56.76 | 56.12 | -3.57% | 2,104,065 |
| Sep 15, 2025 | 57.56 | 59.36 | 57.48 | 58.86 | 58.20 | 2.79% | 1,861,999 |
| Sep 12, 2025 | 57.80 | 57.92 | 56.58 | 57.26 | 56.62 | -0.59% | 1,618,932 |
| Sep 11, 2025 | 56.18 | 57.86 | 55.74 | 57.60 | 56.95 | 3.19% | 2,275,391 |
| Sep 10, 2025 | 54.54 | 56.06 | 54.12 | 55.82 | 55.19 | 2.76% | 2,275,329 |
| Sep 9, 2025 | 53.82 | 54.36 | 53.12 | 54.32 | 53.71 | 1.04% | 2,546,754 |
| Sep 8, 2025 | 53.26 | 53.78 | 52.88 | 53.76 | 53.16 | 1.36% | 2,302,225 |
| Sep 5, 2025 | 54.36 | 54.40 | 52.82 | 53.04 | 52.44 | -1.92% | 2,111,572 |
| Sep 4, 2025 | 52.64 | 54.30 | 52.64 | 54.08 | 53.47 | 2.39% | 2,331,733 |
| Sep 3, 2025 | 52.50 | 53.00 | 52.08 | 52.82 | 52.23 | 0.61% | 2,648,836 |
| Sep 2, 2025 | 53.28 | 53.48 | 51.94 | 52.50 | 51.91 | -1.32% | 2,923,685 |
| Sep 1, 2025 | 53.16 | 53.70 | 52.80 | 53.20 | 52.60 | 0.91% | 2,177,200 |
| Aug 29, 2025 | 52.32 | 52.82 | 51.82 | 52.72 | 52.13 | 0.80% | 2,539,233 |
| Aug 28, 2025 | 52.34 | 52.78 | 51.74 | 52.30 | 51.71 | 0.58% | 2,492,446 |
| Aug 27, 2025 | 52.12 | 52.40 | 51.16 | 52.00 | 51.42 | - | 3,685,409 |
| Aug 26, 2025 | 53.00 | 53.82 | 50.90 | 52.00 | 51.42 | -6.84% | 8,260,436 |
| Aug 25, 2025 | 57.66 | 58.16 | 55.66 | 55.82 | 55.19 | -3.49% | 2,650,775 |
| Aug 22, 2025 | 57.76 | 57.98 | 57.60 | 57.84 | 57.19 | -0.03% | 1,207,000 |
| Aug 21, 2025 | 57.44 | 58.04 | 57.28 | 57.86 | 57.21 | 0.77% | 1,445,996 |
| Aug 20, 2025 | 58.04 | 58.24 | 57.30 | 57.42 | 56.78 | -1.54% | 1,651,680 |
| Aug 19, 2025 | 58.00 | 58.56 | 57.94 | 58.32 | 57.67 | 0.97% | 1,053,601 |
| Aug 18, 2025 | 58.60 | 58.72 | 57.30 | 57.76 | 57.11 | -1.74% | 1,640,768 |
| Aug 15, 2025 | 58.88 | 59.42 | 58.54 | 58.78 | 58.12 | 0.48% | 1,552,726 |
| Aug 14, 2025 | 57.70 | 58.60 | 57.70 | 58.50 | 57.84 | 1.35% | 1,399,752 |
| Aug 13, 2025 | 58.24 | 58.46 | 57.60 | 57.72 | 57.07 | -1.10% | 1,716,540 |
| Aug 12, 2025 | 57.72 | 58.54 | 57.72 | 58.36 | 57.70 | 1.35% | 1,546,460 |
| Aug 11, 2025 | 57.82 | 58.02 | 56.74 | 57.58 | 56.93 | 0.03% | 1,547,484 |
| Aug 8, 2025 | 56.74 | 57.76 | 56.74 | 57.56 | 56.91 | 1.62% | 1,897,124 |
| Aug 7, 2025 | 55.84 | 56.88 | 55.82 | 56.64 | 56.00 | 1.91% | 1,926,682 |
| Aug 6, 2025 | 55.60 | 55.76 | 55.08 | 55.58 | 54.96 | 1.05% | 1,542,299 |
| Aug 5, 2025 | 55.62 | 55.82 | 54.80 | 55.00 | 54.38 | 0.36% | 1,867,790 |
| Aug 4, 2025 | 54.40 | 55.12 | 54.22 | 54.80 | 54.18 | 1.52% | 1,981,532 |
| Aug 1, 2025 | 55.50 | 55.70 | 53.58 | 53.98 | 53.37 | -3.54% | 2,756,688 |
| Jul 31, 2025 | 55.26 | 56.80 | 54.68 | 55.96 | 55.33 | 6.88% | 4,607,061 |
| Jul 30, 2025 | 51.50 | 52.44 | 51.34 | 52.36 | 51.77 | 1.36% | 1,617,100 |
| Jul 29, 2025 | 51.10 | 51.86 | 50.92 | 51.66 | 51.08 | 1.65% | 1,596,211 |
| Jul 28, 2025 | 51.60 | 51.74 | 50.64 | 50.82 | 50.25 | -0.20% | 1,365,849 |
| Jul 25, 2025 | 50.88 | 51.22 | 50.48 | 50.92 | 50.35 | -0.24% | 1,047,511 |
| Jul 24, 2025 | 51.04 | 51.58 | 50.36 | 51.04 | 50.47 | 1.75% | 1,770,148 |
| Jul 23, 2025 | 50.00 | 50.16 | 49.41 | 50.16 | 49.60 | 1.46% | 1,670,206 |
| Jul 22, 2025 | 50.00 | 50.16 | 49.01 | 49.44 | 48.88 | -1.47% | 1,025,771 |
| Jul 21, 2025 | 49.73 | 50.18 | 49.10 | 50.18 | 49.62 | 0.66% | 1,050,696 |