Société Générale Société anonyme (EPA:GLE)
France
· Delayed Price · Currency is EUR 71.14
+1.11 (1.59%)
Apr 28, 2026, 5:39 PM CET
EPA:GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.42 | 71.14 | 69.78 | 71.14 | 71.14 | 1.59% | 1,345,545 |
| Apr 27, 2026 | 69.16 | 70.67 | 69.11 | 70.03 | 70.03 | 1.26% | 940,574 |
| Apr 24, 2026 | 68.97 | 70.01 | 68.20 | 69.16 | 69.16 | -0.79% | 1,172,815 |
| Apr 23, 2026 | 69.75 | 70.24 | 68.53 | 69.71 | 69.71 | -0.94% | 1,766,275 |
| Apr 22, 2026 | 71.87 | 72.10 | 70.32 | 70.37 | 70.37 | -1.94% | 1,748,206 |
| Apr 21, 2026 | 72.81 | 72.98 | 71.69 | 71.76 | 71.76 | -1.27% | 1,629,791 |
| Apr 20, 2026 | 73.27 | 73.52 | 72.08 | 72.68 | 72.68 | -2.65% | 1,563,844 |
| Apr 17, 2026 | 71.40 | 74.88 | 70.95 | 74.66 | 74.66 | 3.98% | 2,360,645 |
| Apr 16, 2026 | 72.60 | 73.05 | 71.62 | 71.80 | 71.80 | -0.65% | 1,522,977 |
| Apr 15, 2026 | 72.50 | 72.62 | 71.50 | 72.27 | 72.27 | -0.22% | 1,031,419 |
| Apr 14, 2026 | 71.72 | 72.43 | 71.02 | 72.43 | 72.43 | 2.77% | 1,624,347 |
| Apr 13, 2026 | 70.16 | 70.52 | 69.34 | 70.48 | 70.48 | -1.29% | 1,784,020 |
| Apr 10, 2026 | 71.00 | 71.99 | 70.46 | 71.40 | 71.40 | 0.72% | 1,784,842 |
| Apr 9, 2026 | 70.26 | 70.89 | 69.39 | 70.89 | 70.89 | 0.40% | 2,561,529 |
| Apr 8, 2026 | 70.40 | 72.26 | 69.28 | 70.61 | 70.61 | 9.29% | 4,883,128 |
| Apr 7, 2026 | 64.83 | 66.11 | 63.78 | 64.61 | 64.61 | 0.58% | 2,091,242 |
| Apr 2, 2026 | 64.00 | 64.80 | 62.70 | 64.24 | 64.24 | -2.61% | 1,908,084 |
| Apr 1, 2026 | 65.46 | 66.34 | 64.76 | 65.96 | 65.96 | 6.80% | 3,344,750 |
| Mar 31, 2026 | 61.38 | 62.52 | 61.02 | 61.76 | 61.76 | 0.39% | 2,510,303 |
| Mar 30, 2026 | 61.66 | 61.94 | 60.18 | 61.52 | 61.52 | -1.22% | 3,184,504 |
| Mar 27, 2026 | 63.62 | 63.68 | 61.60 | 62.28 | 62.28 | -1.74% | 2,390,704 |
| Mar 26, 2026 | 64.36 | 64.62 | 62.98 | 63.38 | 63.38 | -2.76% | 1,747,850 |
| Mar 25, 2026 | 64.94 | 65.64 | 64.38 | 65.18 | 65.18 | 2.61% | 1,823,174 |
| Mar 24, 2026 | 63.98 | 64.10 | 62.48 | 63.52 | 63.52 | -0.50% | 1,886,866 |
| Mar 23, 2026 | 59.94 | 64.98 | 59.02 | 63.84 | 63.84 | 4.69% | 4,242,494 |
| Mar 20, 2026 | 64.80 | 65.06 | 60.76 | 60.98 | 60.98 | -4.24% | 8,717,821 |
| Mar 19, 2026 | 66.08 | 66.46 | 62.46 | 63.68 | 63.68 | -5.69% | 3,511,041 |
| Mar 18, 2026 | 66.50 | 68.78 | 66.50 | 67.52 | 67.52 | 2.93% | 2,736,533 |
| Mar 17, 2026 | 64.66 | 66.76 | 64.66 | 65.60 | 65.60 | 0.92% | 2,326,903 |
| Mar 16, 2026 | 64.06 | 65.76 | 63.96 | 65.00 | 65.00 | 1.37% | 2,126,143 |
| Mar 13, 2026 | 64.32 | 65.62 | 63.98 | 64.12 | 64.12 | -2.35% | 2,887,025 |
| Mar 12, 2026 | 67.12 | 67.70 | 64.30 | 65.66 | 65.66 | -3.44% | 3,151,069 |
| Mar 11, 2026 | 67.42 | 68.62 | 67.40 | 68.00 | 68.00 | -0.58% | 2,501,423 |
| Mar 10, 2026 | 68.30 | 69.38 | 67.36 | 68.40 | 68.40 | 4.30% | 3,227,940 |
| Mar 9, 2026 | 63.76 | 65.62 | 63.12 | 65.58 | 65.58 | -1.41% | 3,498,886 |
| Mar 6, 2026 | 68.32 | 68.70 | 65.32 | 66.52 | 66.52 | -2.15% | 3,834,688 |
| 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 |