Société Générale Société anonyme (FRA:SGE1)
Germany
· Delayed Price · Currency is EUR 12.30
+0.30 (2.50%)
At close: Dec 5, 2025
FRA:SGE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Dec 2, 2025 | 11.80 | 12.40 | 11.80 | 12.40 | 12.40 | 5.08% | 500 |
| Dec 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Nov 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Nov 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Nov 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Nov 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Nov 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Nov 20, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Nov 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Nov 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Nov 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Nov 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.70% | - |
| Nov 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Nov 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Nov 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Nov 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Nov 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.85% | - |
| Oct 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Oct 30, 2025 | 11.10 | 11.10 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 27, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | - |
| Oct 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Oct 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Oct 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Oct 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Oct 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Oct 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.81% | - |
| Oct 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Oct 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Oct 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Oct 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Oct 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Oct 6, 2025 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -2.70% | 100 |
| Oct 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | -1.77% | - |
| Oct 2, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.21 | 1.80% | - |
| Oct 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | - | - |
| Sep 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | -1.77% | - |
| Sep 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.21 | 0.89% | - |
| Sep 26, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.11 | - | - |
| Sep 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.11 | 0.90% | - |
| Sep 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | -0.89% | - |
| Sep 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.11 | -1.75% | - |
| Sep 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.31 | 0.88% | - |
| Sep 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.21 | 1.80% | - |
| Sep 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | - | - |
| Sep 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | -1.77% | - |
| Sep 16, 2025 | 11.60 | 11.60 | 11.30 | 11.30 | 11.21 | 0.89% | - |
| Sep 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.11 | -0.88% | - |
| Sep 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.21 | -2.59% | - |
| Sep 11, 2025 | 10.90 | 11.60 | 10.90 | 11.60 | 11.51 | 8.41% | 200 |
| Sep 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | 2.88% | - |
| Sep 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | -0.95% | - |
| Sep 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | -0.94% | - |
| Sep 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | 2.91% | - |
| Sep 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | - | - |
| Sep 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | -0.96% | - |
| Sep 2, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.32 | - | - |
| Sep 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | - | - |
| Aug 29, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.32 | 1.96% | - |
| Aug 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | -0.97% | - |
| Aug 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | -5.50% | - |
| Aug 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | -3.54% | - |
| Aug 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.21 | -0.88% | - |
| Aug 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.31 | 0.88% | - |
| Aug 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.21 | -0.88% | - |
| Aug 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.31 | -3.39% | - |
| Aug 19, 2025 | 11.40 | 11.80 | 11.40 | 11.80 | 11.70 | 1.72% | 300 |
| Aug 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.51 | - | - |
| Aug 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.51 | 1.75% | - |
| Aug 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.31 | -0.87% | - |
| Aug 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.41 | 0.88% | - |
| Aug 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.31 | -2.56% | - |
| Aug 11, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.60 | 5.41% | 991 |
| Aug 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | -3.48% | 700 |
| Aug 7, 2025 | 11.00 | 11.50 | 11.00 | 11.50 | 11.41 | 5.50% | 700 |
| Aug 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | 0.93% | - |
| Aug 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | 0.93% | - |
| Aug 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | -0.93% | - |
| Aug 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | 0.93% | - |
| Jul 31, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | 2.88% | - |
| Jul 30, 2025 | 10.10 | 10.60 | 10.10 | 10.40 | 10.32 | 4.00% | 197 |
| Jul 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | -0.99% | - |
| Jul 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | 1.00% | - |
| Jul 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | 0.50% | - |
| Jul 24, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | -5.24% | - |
| Jul 23, 2025 | 9.80 | 10.50 | 9.80 | 10.50 | 10.41 | 7.14% | 150 |
| Jul 22, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.72 | -2.00% | - |
| Jul 21, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 9.92 | 2.56% | 20 |
| Jul 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.67 | 0.52% | - |