Société Générale Société anonyme (EPA:GLE)
France
· Delayed Price · Currency is EUR 67.70
-0.28 (-0.41%)
Mar 6, 2026, 11:05 AM CET
EPA:GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 70.22 | 71.62 | 67.98 | 67.98 | 67.98 | -3.41% | 2,910,112 |
| Mar 4, 2026 | 67.28 | 71.02 | 67.02 | 70.38 | 70.38 | 3.84% | 3,420,318 |
| Mar 3, 2026 | 69.60 | 69.76 | 66.46 | 67.78 | 67.78 | -4.86% | 3,954,638 |
| Mar 2, 2026 | 70.00 | 71.94 | 68.62 | 71.24 | 71.24 | -3.55% | 2,767,852 |
| Feb 27, 2026 | 75.12 | 76.18 | 73.44 | 73.86 | 73.86 | -1.91% | 4,395,030 |
| Feb 26, 2026 | 75.98 | 76.04 | 74.68 | 75.30 | 75.30 | -1.23% | 1,644,412 |
| Feb 25, 2026 | 74.20 | 76.24 | 74.20 | 76.24 | 76.24 | 3.17% | 1,756,401 |
| Feb 24, 2026 | 73.74 | 74.52 | 72.46 | 73.90 | 73.90 | -0.70% | 2,482,484 |
| Feb 23, 2026 | 74.30 | 75.92 | 74.04 | 74.42 | 74.42 | 0.89% | 2,474,048 |
| Feb 20, 2026 | 72.78 | 74.36 | 72.58 | 73.76 | 73.76 | 1.96% | 2,066,724 |
| Feb 19, 2026 | 73.00 | 73.30 | 71.82 | 72.34 | 72.34 | -0.69% | 2,347,266 |
| Feb 18, 2026 | 70.62 | 72.84 | 70.62 | 72.84 | 72.84 | 3.35% | 2,894,363 |
| Feb 17, 2026 | 68.62 | 70.60 | 68.60 | 70.48 | 70.48 | 2.68% | 2,638,454 |
| Feb 16, 2026 | 67.40 | 69.20 | 67.40 | 68.64 | 68.64 | 2.91% | 2,169,942 |
| Feb 13, 2026 | 70.20 | 71.14 | 65.88 | 66.70 | 66.70 | -5.42% | 4,726,089 |
| Feb 12, 2026 | 72.92 | 73.76 | 70.44 | 70.52 | 70.52 | -1.81% | 1,809,002 |
| Feb 11, 2026 | 73.48 | 74.46 | 71.16 | 71.82 | 71.82 | -2.18% | 2,236,450 |
| Feb 10, 2026 | 74.92 | 75.56 | 73.42 | 73.42 | 73.42 | -2.05% | 2,399,520 |
| Feb 9, 2026 | 72.08 | 75.46 | 71.86 | 74.96 | 74.96 | 3.28% | 2,629,828 |
| Feb 6, 2026 | 72.88 | 74.12 | 70.48 | 72.58 | 72.58 | -2.21% | 4,256,053 |
| Feb 5, 2026 | 75.50 | 77.18 | 74.18 | 74.22 | 74.22 | -1.96% | 3,552,763 |
| Feb 4, 2026 | 77.00 | 77.34 | 75.70 | 75.70 | 75.70 | -1.17% | 3,211,658 |
| Feb 3, 2026 | 76.70 | 77.04 | 75.47 | 76.60 | 76.60 | 1.22% | 2,540,771 |
| Feb 2, 2026 | 72.50 | 75.68 | 72.34 | 75.68 | 75.68 | 2.55% | 1,975,545 |
| Jan 30, 2026 | 72.54 | 73.80 | 72.30 | 73.80 | 73.80 | 2.79% | 2,839,656 |
| Jan 29, 2026 | 72.20 | 73.06 | 71.30 | 71.80 | 71.80 | 0.56% | 1,801,971 |
| Jan 28, 2026 | 71.24 | 72.16 | 70.88 | 71.40 | 71.40 | -1.38% | 2,341,242 |
| Jan 27, 2026 | 71.90 | 72.74 | 71.74 | 72.40 | 72.40 | 1.37% | 1,562,981 |
| Jan 26, 2026 | 69.82 | 71.58 | 69.72 | 71.42 | 71.42 | 2.29% | 1,901,822 |
| Jan 23, 2026 | 70.62 | 70.66 | 69.16 | 69.82 | 69.82 | -1.27% | 1,416,403 |
| Jan 22, 2026 | 69.98 | 70.88 | 69.76 | 70.72 | 70.72 | 2.94% | 1,668,749 |
| Jan 21, 2026 | 68.64 | 69.08 | 67.32 | 68.70 | 68.70 | -0.43% | 1,621,238 |
| Jan 20, 2026 | 68.62 | 69.44 | 68.22 | 69.00 | 69.00 | -0.46% | 1,725,343 |
| Jan 19, 2026 | 68.74 | 69.38 | 68.18 | 69.32 | 69.32 | -1.42% | 2,025,817 |
| Jan 16, 2026 | 70.82 | 71.16 | 69.76 | 70.32 | 70.32 | -0.93% | 2,008,371 |
| Jan 15, 2026 | 71.54 | 71.60 | 70.26 | 70.98 | 70.98 | 0.40% | 1,696,183 |
| Jan 14, 2026 | 70.02 | 71.18 | 70.02 | 70.70 | 70.70 | 1.46% | 2,242,009 |
| Jan 13, 2026 | 69.58 | 70.18 | 69.12 | 69.68 | 69.68 | 0.69% | 1,669,209 |
| Jan 12, 2026 | 68.92 | 69.68 | 67.68 | 69.20 | 69.20 | -0.57% | 2,370,079 |
| Jan 9, 2026 | 68.76 | 69.74 | 68.32 | 69.60 | 69.60 | -1.11% | 2,512,256 |
| Jan 8, 2026 | 69.12 | 70.46 | 69.08 | 70.38 | 70.38 | 1.82% | 1,677,809 |
| Jan 7, 2026 | 70.08 | 70.50 | 69.12 | 69.12 | 69.12 | -1.06% | 1,666,458 |
| Jan 6, 2026 | 70.24 | 71.18 | 69.06 | 69.86 | 69.86 | -0.65% | 2,304,305 |
| Jan 5, 2026 | 70.10 | 70.74 | 69.38 | 70.32 | 70.32 | 0.34% | 1,885,241 |
| Jan 2, 2026 | 68.20 | 70.26 | 68.20 | 70.08 | 70.08 | 1.98% | 1,537,264 |
| 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% | 196,116 |
| 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 |
| 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 |