Société Générale Société anonyme (ETR:SGE)
Germany
· Delayed Price · Currency is EUR 65.76
-2.28 (-3.35%)
Mar 6, 2026, 3:56 PM CET
ETR:SGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.78 | 68.42 | 66.98 | 67.22 | - | -1.21% | 2,907 |
| Mar 5, 2026 | 69.48 | 70.70 | 68.04 | 68.04 | 68.04 | -3.38% | 3,461 |
| Mar 4, 2026 | 68.10 | 70.86 | 67.12 | 70.42 | 70.42 | 3.89% | 9,190 |
| Mar 3, 2026 | 69.32 | 69.32 | 66.74 | 67.78 | 67.78 | -4.94% | 11,091 |
| Mar 2, 2026 | 70.66 | 71.72 | 70.48 | 71.30 | 71.30 | -3.54% | 5,698 |
| Feb 27, 2026 | 75.48 | 76.08 | 73.54 | 73.92 | 73.92 | -1.86% | 6,621 |
| Feb 26, 2026 | 75.76 | 75.76 | 74.76 | 75.32 | 75.32 | -1.18% | 2,904 |
| Feb 25, 2026 | 75.54 | 76.22 | 74.96 | 76.22 | 76.22 | 3.03% | 3,769 |
| Feb 24, 2026 | 73.26 | 74.38 | 72.50 | 73.98 | 73.98 | -0.54% | 3,143 |
| Feb 23, 2026 | 74.60 | 75.82 | 74.20 | 74.38 | 74.38 | 0.76% | 11,079 |
| Feb 20, 2026 | 73.40 | 74.20 | 73.40 | 73.82 | 73.82 | 1.99% | 2,334 |
| Feb 19, 2026 | 72.54 | 73.06 | 72.14 | 72.38 | 72.38 | -0.58% | 1,988 |
| Feb 18, 2026 | 70.96 | 72.80 | 70.96 | 72.80 | 72.80 | 3.32% | 2,451 |
| Feb 17, 2026 | 69.20 | 70.46 | 68.76 | 70.46 | 70.46 | 2.65% | 3,308 |
| Feb 16, 2026 | 67.92 | 69.14 | 67.92 | 68.64 | 68.64 | 2.85% | 1,979 |
| Feb 13, 2026 | 70.56 | 71.06 | 65.96 | 66.74 | 66.74 | -5.39% | 10,321 |
| Feb 12, 2026 | 73.46 | 73.70 | 70.54 | 70.54 | 70.54 | -1.81% | 4,135 |
| Feb 11, 2026 | 74.36 | 74.36 | 71.24 | 71.84 | 71.84 | -2.18% | 16,735 |
| Feb 10, 2026 | 75.14 | 75.46 | 73.44 | 73.44 | 73.44 | -2.05% | 3,784 |
| Feb 9, 2026 | 72.10 | 75.42 | 72.10 | 74.98 | 74.98 | 3.22% | 8,701 |
| Feb 6, 2026 | 71.94 | 73.76 | 70.60 | 72.64 | 72.64 | -2.18% | 11,328 |
| Feb 5, 2026 | 75.40 | 76.60 | 74.26 | 74.26 | 74.26 | -1.88% | 6,313 |
| Feb 4, 2026 | 76.66 | 77.12 | 75.68 | 75.68 | 75.68 | -1.15% | 2,624 |
| Feb 3, 2026 | 76.78 | 76.78 | 75.50 | 76.56 | 76.56 | 1.19% | 3,751 |
| Feb 2, 2026 | 72.58 | 75.66 | 72.58 | 75.66 | 75.66 | 2.52% | 4,154 |
| Jan 30, 2026 | 72.78 | 73.80 | 72.70 | 73.80 | 73.80 | 2.84% | 1,641 |
| Jan 29, 2026 | 71.64 | 73.00 | 71.50 | 71.76 | 71.76 | 0.56% | 1,409 |
| Jan 28, 2026 | 71.46 | 71.86 | 71.08 | 71.36 | 71.36 | -1.52% | 2,317 |
| Jan 27, 2026 | 72.14 | 72.64 | 71.86 | 72.46 | 72.46 | 1.46% | 3,015 |
| Jan 26, 2026 | 69.98 | 71.42 | 69.98 | 71.42 | 71.42 | 2.29% | 4,546 |
| Jan 23, 2026 | 70.46 | 70.48 | 69.28 | 69.82 | 69.82 | -1.30% | 607 |
| Jan 22, 2026 | 69.84 | 70.82 | 69.82 | 70.74 | 70.74 | 3.00% | 4,545 |
| Jan 21, 2026 | 68.30 | 68.88 | 67.42 | 68.68 | 68.68 | -0.46% | 6,497 |
| Jan 20, 2026 | 69.26 | 69.26 | 68.32 | 69.00 | 69.00 | -0.38% | 4,399 |
| Jan 19, 2026 | 68.26 | 69.36 | 67.94 | 69.26 | 69.26 | -1.51% | 5,288 |
| Jan 16, 2026 | 70.92 | 71.10 | 69.84 | 70.32 | 70.32 | -0.93% | 1,798 |
| Jan 15, 2026 | 71.20 | 71.52 | 70.60 | 70.98 | 70.98 | 0.34% | 2,464 |
| Jan 14, 2026 | 70.40 | 71.14 | 70.40 | 70.74 | 70.74 | 1.49% | 6,092 |
| Jan 13, 2026 | 69.62 | 70.08 | 69.18 | 69.70 | 69.70 | 0.72% | 3,278 |
| Jan 12, 2026 | 68.60 | 69.98 | 67.66 | 69.20 | 69.20 | -0.60% | 10,120 |
| Jan 9, 2026 | 68.94 | 69.64 | 68.40 | 69.62 | 69.62 | -1.11% | 4,693 |
| Jan 8, 2026 | 69.20 | 70.40 | 69.20 | 70.40 | 70.40 | 1.76% | 925 |
| Jan 7, 2026 | 70.12 | 70.26 | 69.18 | 69.18 | 69.18 | -1.03% | 4,409 |
| Jan 6, 2026 | 70.82 | 70.92 | 69.12 | 69.90 | 69.90 | -0.60% | 2,659 |
| Jan 5, 2026 | 70.42 | 70.72 | 69.36 | 70.32 | 70.32 | 0.31% | 4,403 |
| Jan 2, 2026 | 68.50 | 70.16 | 68.50 | 70.10 | 70.10 | 1.33% | 8,588 |
| Dec 30, 2025 | 67.96 | 69.18 | 67.96 | 69.18 | 69.18 | 1.83% | 413 |
| Dec 29, 2025 | 68.16 | 68.46 | 67.86 | 67.94 | 67.94 | -0.44% | 3,021 |
| Dec 23, 2025 | 67.82 | 68.50 | 67.18 | 68.24 | 68.24 | 0.65% | 2,561 |
| Dec 22, 2025 | 67.96 | 68.20 | 67.46 | 67.80 | 67.80 | -0.50% | 3,415 |
| Dec 19, 2025 | 68.20 | 68.46 | 68.12 | 68.14 | 68.14 | 0.68% | 7,600 |
| Dec 18, 2025 | 67.10 | 67.68 | 66.28 | 67.68 | 67.68 | 1.14% | 4,349 |
| Dec 17, 2025 | 65.44 | 66.92 | 65.42 | 66.92 | 66.92 | 3.98% | 12,478 |
| Dec 16, 2025 | 64.42 | 64.88 | 64.36 | 64.36 | 64.36 | 0.09% | 2,646 |
| Dec 15, 2025 | 64.04 | 64.54 | 64.00 | 64.30 | 64.30 | 1.13% | 965 |
| Dec 12, 2025 | 65.22 | 65.70 | 63.58 | 63.58 | 63.58 | -1.21% | 8,858 |
| Dec 11, 2025 | 63.28 | 64.46 | 63.28 | 64.36 | 64.36 | 1.39% | 2,240 |
| Dec 10, 2025 | 62.88 | 63.60 | 62.88 | 63.48 | 63.48 | 0.92% | 1,954 |
| Dec 9, 2025 | 63.10 | 63.30 | 62.46 | 62.90 | 62.90 | 0.48% | 2,955 |
| Dec 8, 2025 | 61.34 | 62.60 | 61.18 | 62.60 | 62.60 | 1.69% | 360 |
| 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 |