Société Générale Société anonyme (ETR:SGE)
Germany
· Delayed Price · Currency is EUR 71.16
+1.16 (1.66%)
Apr 28, 2026, 5:35 PM CET
ETR:SGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.72 | 70.94 | 70.72 | 70.94 | - | 1.34% | 108 |
| Apr 27, 2026 | 69.29 | 70.00 | 69.24 | 70.00 | 70.00 | 1.19% | 2,320 |
| Apr 24, 2026 | 68.97 | 69.59 | 68.18 | 69.18 | 69.18 | -0.75% | 2,310 |
| Apr 23, 2026 | 69.73 | 70.19 | 68.62 | 69.70 | 69.70 | -0.98% | 2,920 |
| Apr 22, 2026 | 71.57 | 71.57 | 70.39 | 70.39 | 70.39 | -1.94% | 2,526 |
| Apr 21, 2026 | 72.40 | 72.55 | 71.78 | 71.78 | 71.78 | -1.16% | 686 |
| Apr 20, 2026 | 73.35 | 73.35 | 72.18 | 72.62 | 72.62 | -2.71% | 2,415 |
| Apr 17, 2026 | 71.72 | 74.64 | 71.65 | 74.64 | 74.64 | 3.93% | 3,245 |
| Apr 16, 2026 | 72.75 | 72.83 | 71.74 | 71.82 | 71.82 | -0.69% | 1,767 |
| Apr 15, 2026 | 72.29 | 72.52 | 71.72 | 72.32 | 72.32 | -0.12% | 2,845 |
| Apr 14, 2026 | 71.76 | 72.41 | 71.36 | 72.41 | 72.41 | 2.72% | 3,813 |
| Apr 13, 2026 | 70.18 | 70.49 | 69.65 | 70.49 | 70.49 | -1.27% | 2,023 |
| Apr 10, 2026 | 71.03 | 71.93 | 70.86 | 71.40 | 71.40 | 0.76% | 4,492 |
| Apr 9, 2026 | 69.92 | 70.86 | 69.70 | 70.86 | 70.86 | 0.45% | 2,928 |
| Apr 8, 2026 | 70.86 | 72.17 | 70.18 | 70.54 | 70.54 | 9.20% | 12,679 |
| Apr 7, 2026 | 64.77 | 65.93 | 64.11 | 64.60 | 64.60 | 0.50% | 6,117 |
| Apr 2, 2026 | 63.70 | 64.52 | 62.72 | 64.28 | 64.28 | -2.46% | 2,727 |
| Apr 1, 2026 | 65.34 | 66.24 | 64.84 | 65.90 | 65.90 | 6.67% | 7,780 |
| Mar 31, 2026 | 62.00 | 62.26 | 61.32 | 61.78 | 61.78 | 0.46% | 7,858 |
| Mar 30, 2026 | 61.50 | 61.70 | 60.32 | 61.50 | 61.50 | -1.28% | 6,658 |
| Mar 27, 2026 | 63.40 | 63.40 | 61.76 | 62.30 | 62.30 | -1.70% | 2,032 |
| Mar 26, 2026 | 64.32 | 64.38 | 63.02 | 63.38 | 63.38 | -2.73% | 6,819 |
| Mar 25, 2026 | 65.34 | 65.52 | 64.60 | 65.16 | 65.16 | 2.52% | 10,525 |
| Mar 24, 2026 | 63.96 | 64.04 | 62.78 | 63.56 | 63.56 | -0.38% | 7,775 |
| Mar 23, 2026 | 60.06 | 64.88 | 59.28 | 63.80 | 63.80 | 4.45% | 14,709 |
| Mar 20, 2026 | 64.46 | 64.64 | 60.92 | 61.08 | 61.08 | -4.11% | 5,866 |
| Mar 19, 2026 | 65.62 | 65.62 | 62.52 | 63.70 | 63.70 | -5.69% | 5,646 |
| Mar 18, 2026 | 67.34 | 68.62 | 67.18 | 67.54 | 67.54 | 2.99% | 4,016 |
| Mar 17, 2026 | 64.88 | 66.40 | 64.88 | 65.58 | 65.58 | 0.86% | 1,870 |
| Mar 16, 2026 | 64.52 | 65.66 | 64.00 | 65.02 | 65.02 | 1.28% | 1,717 |
| Mar 13, 2026 | 64.68 | 65.02 | 64.16 | 64.20 | 64.20 | -2.19% | 2,552 |
| Mar 12, 2026 | 67.20 | 67.28 | 64.96 | 65.64 | 65.64 | -3.47% | 3,487 |
| Mar 11, 2026 | 67.72 | 68.44 | 67.70 | 68.00 | 68.00 | -0.64% | 3,161 |
| Mar 10, 2026 | 68.86 | 69.16 | 67.78 | 68.44 | 68.44 | 4.33% | 6,508 |
| Mar 9, 2026 | 63.92 | 65.60 | 63.22 | 65.60 | 65.60 | -1.41% | 7,296 |
| Mar 6, 2026 | 67.78 | 68.42 | 65.48 | 66.54 | 66.54 | -2.20% | 7,941 |
| 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 |