Société Générale Société anonyme (ETR:SGE)
Germany
· Delayed Price · Currency is EUR 61.56
-0.52 (-0.84%)
Dec 5, 2025, 5:35 PM CET
ETR:SGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.90 | 63.24 | 61.56 | 61.56 | 61.56 | -0.84% | 7,842 |
| Dec 4, 2025 | 62.06 | 62.42 | 61.66 | 62.08 | 62.08 | 2.68% | 2,714 |
| Dec 3, 2025 | 60.86 | 61.26 | 60.32 | 60.46 | 60.46 | -1.02% | 1,421 |
| Dec 2, 2025 | 59.94 | 61.08 | 59.94 | 61.08 | 61.08 | 2.28% | 915 |
| Dec 1, 2025 | 60.04 | 60.20 | 59.62 | 59.72 | 59.72 | -0.50% | 531 |
| Nov 28, 2025 | 60.08 | 60.12 | 59.92 | 60.02 | 60.02 | 0.27% | 1,907 |
| Nov 27, 2025 | 59.62 | 60.06 | 59.58 | 59.86 | 59.86 | 0.54% | 2,682 |
| Nov 26, 2025 | 58.74 | 59.70 | 58.74 | 59.54 | 59.54 | 2.13% | 4,791 |
| Nov 25, 2025 | 57.58 | 58.90 | 56.80 | 58.30 | 58.30 | 2.57% | 9,820 |
| Nov 24, 2025 | 57.18 | 57.82 | 56.84 | 56.84 | 56.84 | 0.57% | 3,799 |
| Nov 21, 2025 | 55.92 | 56.52 | 55.92 | 56.52 | 56.52 | -1.64% | 1,715 |
| Nov 20, 2025 | 57.66 | 58.22 | 57.46 | 57.46 | 57.46 | 1.16% | 3,829 |
| Nov 19, 2025 | 56.36 | 57.32 | 55.98 | 56.80 | 56.80 | 0.57% | 2,003 |
| Nov 18, 2025 | 56.62 | 56.62 | 55.56 | 56.48 | 56.48 | -2.89% | 4,213 |
| Nov 17, 2025 | 58.32 | 58.76 | 57.86 | 58.16 | 58.16 | 0.31% | 2,197 |
| Nov 14, 2025 | 58.58 | 58.58 | 57.16 | 57.98 | 57.98 | -1.99% | 5,662 |
| Nov 13, 2025 | 59.30 | 59.88 | 59.02 | 59.16 | 59.16 | 1.27% | 9,725 |
| Nov 12, 2025 | 57.00 | 58.48 | 57.00 | 58.42 | 58.42 | 3.03% | 4,166 |
| Nov 11, 2025 | 56.78 | 56.88 | 56.36 | 56.70 | 56.70 | -0.35% | 1,199 |
| Nov 10, 2025 | 55.82 | 57.00 | 55.82 | 56.90 | 56.90 | 4.17% | 6,712 |
| Nov 7, 2025 | 55.74 | 55.76 | 54.38 | 54.62 | 54.62 | -1.97% | 5,742 |
| Nov 6, 2025 | 54.40 | 56.24 | 54.40 | 55.72 | 55.72 | 1.90% | 3,853 |
| Nov 5, 2025 | 53.96 | 54.72 | 53.96 | 54.68 | 54.68 | 0.18% | 4,601 |
| Nov 4, 2025 | 53.88 | 54.58 | 53.74 | 54.58 | 54.58 | -0.29% | 3,115 |
| Nov 3, 2025 | 54.94 | 56.12 | 54.74 | 54.74 | 54.74 | -0.18% | 2,684 |
| Oct 31, 2025 | 53.48 | 54.90 | 53.40 | 54.84 | 54.84 | 3.51% | 4,775 |
| Oct 30, 2025 | 55.60 | 56.10 | 52.38 | 52.98 | 52.98 | -3.64% | 24,492 |
| Oct 29, 2025 | 54.34 | 55.48 | 54.26 | 54.98 | 54.98 | 1.36% | 6,301 |
| Oct 28, 2025 | 53.38 | 54.24 | 53.30 | 54.24 | 54.24 | 1.31% | 1,297 |
| Oct 27, 2025 | 53.54 | 53.90 | 53.42 | 53.54 | 53.54 | -0.26% | 4,579 |
| Oct 24, 2025 | 52.80 | 53.68 | 52.58 | 53.68 | 53.68 | 0.19% | 5,423 |
| Oct 23, 2025 | 53.10 | 53.88 | 52.98 | 53.58 | 53.58 | 1.32% | 4,098 |
| Oct 22, 2025 | 52.80 | 53.20 | 52.40 | 52.88 | 52.88 | -0.49% | 4,167 |
| Oct 21, 2025 | 53.06 | 53.26 | 52.96 | 53.14 | 53.14 | 0.23% | 3,110 |
| Oct 20, 2025 | 54.48 | 54.52 | 52.06 | 53.02 | 53.02 | -1.08% | 6,444 |
| Oct 17, 2025 | 54.02 | 54.52 | 53.34 | 53.60 | 53.60 | -5.10% | 14,037 |
| Oct 16, 2025 | 55.38 | 56.62 | 54.98 | 56.48 | 56.48 | 1.66% | 10,059 |
| Oct 15, 2025 | 55.88 | 56.46 | 55.56 | 55.56 | 55.56 | 0.94% | 10,351 |
| Oct 14, 2025 | 53.10 | 55.40 | 52.98 | 55.04 | 55.04 | 2.42% | 8,623 |
| Oct 13, 2025 | 54.00 | 54.20 | 53.62 | 53.74 | 53.74 | -0.22% | 2,513 |
| Oct 10, 2025 | 54.54 | 54.60 | 53.86 | 53.86 | 53.86 | -0.92% | 6,461 |
| Oct 9, 2025 | 54.96 | 55.02 | 54.36 | 54.36 | 54.36 | -0.18% | 8,023 |
| Oct 8, 2025 | 54.08 | 54.58 | 53.94 | 54.46 | 54.46 | 2.14% | 4,358 |
| Oct 7, 2025 | 53.48 | 53.80 | 53.14 | 53.32 | 53.32 | -1.99% | 7,807 |
| Oct 6, 2025 | 55.16 | 55.24 | 52.52 | 54.40 | 53.79 | -4.06% | 36,750 |
| Oct 3, 2025 | 57.20 | 57.34 | 56.42 | 56.70 | 56.06 | -0.04% | 9,719 |
| Oct 2, 2025 | 57.42 | 57.56 | 56.72 | 56.72 | 56.08 | -0.21% | 2,198 |
| Oct 1, 2025 | 56.16 | 56.98 | 55.74 | 56.84 | 56.20 | 0.85% | 7,373 |
| Sep 30, 2025 | 56.30 | 56.74 | 56.30 | 56.36 | 55.73 | -0.42% | 1,845 |
| Sep 29, 2025 | 56.96 | 57.20 | 56.60 | 56.60 | 55.97 | -1.32% | 1,551 |
| Sep 26, 2025 | 57.38 | 57.38 | 56.92 | 57.36 | 56.72 | 1.38% | 4,566 |
| Sep 25, 2025 | 56.62 | 56.80 | 56.30 | 56.58 | 55.95 | -1.08% | 3,715 |
| Sep 24, 2025 | 56.30 | 57.24 | 56.30 | 57.20 | 56.56 | 0.56% | 6,276 |
| Sep 23, 2025 | 57.48 | 57.48 | 56.62 | 56.88 | 56.24 | -0.87% | 1,212 |
| Sep 22, 2025 | 57.34 | 57.68 | 57.16 | 57.38 | 56.74 | -1.27% | 3,548 |
| Sep 19, 2025 | 57.84 | 58.20 | 57.60 | 58.12 | 57.47 | 1.18% | 2,168 |
| Sep 18, 2025 | 57.10 | 57.44 | 56.80 | 57.44 | 56.80 | 1.56% | 4,972 |
| Sep 17, 2025 | 56.78 | 56.98 | 56.18 | 56.56 | 55.93 | -0.39% | 2,124 |
| Sep 16, 2025 | 58.08 | 58.38 | 56.50 | 56.78 | 56.14 | -3.60% | 6,842 |
| Sep 15, 2025 | 57.80 | 59.30 | 57.78 | 58.90 | 58.24 | 2.83% | 5,952 |
| Sep 12, 2025 | 57.86 | 57.86 | 56.76 | 57.28 | 56.64 | -0.62% | 8,595 |
| Sep 11, 2025 | 55.92 | 57.78 | 55.92 | 57.64 | 56.99 | 3.37% | 9,450 |
| Sep 10, 2025 | 54.42 | 56.02 | 54.42 | 55.76 | 55.13 | 2.69% | 13,923 |
| Sep 9, 2025 | 53.94 | 54.30 | 53.20 | 54.30 | 53.69 | 1.04% | 1,788 |
| Sep 8, 2025 | 53.36 | 53.74 | 52.94 | 53.74 | 53.14 | 1.32% | 2,880 |
| Sep 5, 2025 | 54.14 | 54.16 | 52.84 | 53.04 | 52.45 | -1.85% | 15,350 |
| Sep 4, 2025 | 53.16 | 54.20 | 52.98 | 54.04 | 53.43 | 2.31% | 19,225 |
| Sep 3, 2025 | 52.34 | 52.98 | 52.34 | 52.82 | 52.23 | 0.69% | 4,086 |
| Sep 2, 2025 | 53.16 | 53.16 | 52.00 | 52.46 | 51.87 | -1.43% | 7,219 |
| Sep 1, 2025 | 53.18 | 53.40 | 52.98 | 53.22 | 52.62 | 1.03% | 3,081 |
| Aug 29, 2025 | 52.14 | 52.70 | 51.80 | 52.68 | 52.09 | 0.69% | 9,599 |
| Aug 28, 2025 | 52.72 | 52.72 | 51.74 | 52.32 | 51.73 | 0.58% | 7,584 |
| Aug 27, 2025 | 52.28 | 52.32 | 51.28 | 52.02 | 51.44 | 0.08% | 22,980 |
| Aug 26, 2025 | 52.86 | 52.86 | 50.94 | 51.98 | 51.40 | -6.91% | 34,329 |
| Aug 25, 2025 | 57.70 | 58.16 | 55.84 | 55.84 | 55.21 | -3.46% | 8,091 |
| Aug 22, 2025 | 57.70 | 57.86 | 57.68 | 57.84 | 57.19 | -0.03% | 334 |
| Aug 21, 2025 | 57.76 | 57.86 | 57.46 | 57.86 | 57.21 | 0.70% | 458 |
| Aug 20, 2025 | 58.18 | 58.18 | 57.46 | 57.46 | 56.82 | -1.51% | 3,587 |
| Aug 19, 2025 | 58.22 | 58.46 | 58.22 | 58.34 | 57.69 | 0.97% | 9,465 |
| Aug 18, 2025 | 58.54 | 58.54 | 57.78 | 57.78 | 57.13 | -1.73% | 1,719 |
| Aug 15, 2025 | 59.04 | 59.28 | 58.56 | 58.80 | 58.14 | 0.51% | 8,082 |
| Aug 14, 2025 | 58.04 | 58.60 | 58.04 | 58.50 | 57.84 | 1.39% | 1,336 |
| Aug 13, 2025 | 58.00 | 58.12 | 57.70 | 57.70 | 57.05 | -1.20% | 2,741 |
| Aug 12, 2025 | 57.84 | 59.00 | 57.74 | 58.40 | 57.75 | 1.39% | 3,668 |
| Aug 11, 2025 | 57.88 | 57.88 | 56.84 | 57.60 | 56.95 | 0.03% | 6,179 |
| Aug 8, 2025 | 56.90 | 57.70 | 56.90 | 57.58 | 56.93 | 1.55% | 2,902 |
| Aug 7, 2025 | 55.92 | 56.88 | 55.92 | 56.70 | 56.06 | 1.94% | 6,943 |
| Aug 6, 2025 | 55.56 | 55.70 | 55.22 | 55.62 | 55.00 | 1.09% | 3,663 |
| Aug 5, 2025 | 55.42 | 55.84 | 54.98 | 55.02 | 54.40 | 0.44% | 4,459 |
| Aug 4, 2025 | 54.40 | 54.98 | 54.36 | 54.78 | 54.17 | 1.44% | 4,048 |
| Aug 1, 2025 | 55.14 | 55.38 | 53.64 | 54.00 | 53.39 | -3.50% | 3,967 |
| Jul 31, 2025 | 56.06 | 56.58 | 55.20 | 55.96 | 55.33 | 6.88% | 14,907 |
| Jul 30, 2025 | 51.80 | 52.42 | 51.80 | 52.36 | 51.77 | 1.43% | 2,851 |
| Jul 29, 2025 | 51.00 | 51.80 | 51.00 | 51.62 | 51.04 | 1.53% | 2,172 |
| Jul 28, 2025 | 51.56 | 51.56 | 50.72 | 50.84 | 50.27 | -0.24% | 2,108 |
| Jul 25, 2025 | 50.58 | 51.16 | 50.56 | 50.96 | 50.39 | -0.12% | 2,314 |
| Jul 24, 2025 | 51.06 | 51.52 | 50.52 | 51.02 | 50.45 | 1.67% | 11,984 |
| Jul 23, 2025 | 50.06 | 50.18 | 49.57 | 50.18 | 49.62 | 1.44% | 2,495 |
| Jul 22, 2025 | 49.93 | 50.08 | 48.99 | 49.47 | 48.92 | -1.41% | 2,080 |
| Jul 21, 2025 | 49.75 | 50.18 | 49.23 | 50.18 | 49.62 | 0.66% | 3,059 |