Société Générale Société anonyme (LON:0J6Y)
London
· Delayed Price · Currency is GBP · Price in EUR 66.60
-1.50 (-2.20%)
At close: Mar 6, 2026
LON:0J6Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.40 | 68.72 | 65.38 | 66.60 | 66.60 | -2.20% | 128,948 |
| Mar 5, 2026 | 70.00 | 71.54 | 67.98 | 68.10 | 68.10 | 1.22% | 120,338 |
| Mar 4, 2026 | 67.01 | 70.96 | 67.02 | 67.28 | 67.28 | -0.94% | 1,069,781 |
| Mar 3, 2026 | 69.55 | 71.02 | 66.50 | 67.92 | 67.92 | -4.87% | 219,493 |
| Mar 2, 2026 | 70.58 | 71.88 | 68.86 | 71.40 | 71.40 | -3.33% | 1,359,778 |
| Feb 27, 2026 | 75.20 | 76.20 | 73.46 | 73.86 | 73.86 | -1.91% | 837,273 |
| Feb 26, 2026 | 74.56 | 77.44 | 74.74 | 75.30 | 75.30 | -1.21% | 1,334,034 |
| Feb 25, 2026 | 72.52 | 76.24 | 74.20 | 76.22 | 76.22 | 3.13% | 1,532,859 |
| Feb 24, 2026 | 73.76 | 74.42 | 72.50 | 73.90 | 73.90 | -0.51% | 4,568,431 |
| Feb 23, 2026 | 74.29 | 75.88 | 74.08 | 74.28 | 74.28 | 2.06% | 31,271 |
| Feb 20, 2026 | 73.01 | 74.36 | 71.18 | 72.78 | 72.78 | 0.61% | 4,422,090 |
| Feb 19, 2026 | 72.98 | 73.30 | 71.96 | 72.34 | 72.34 | -0.39% | 1,441,167 |
| Feb 18, 2026 | 70.71 | 72.84 | 70.62 | 72.62 | 72.62 | 4.24% | 712,530 |
| Feb 17, 2026 | 68.69 | 70.62 | 67.36 | 69.67 | 69.67 | 1.20% | 395,255 |
| Feb 16, 2026 | 66.52 | 69.16 | 67.34 | 68.84 | 68.84 | 3.21% | 74,921 |
| Feb 13, 2026 | 70.33 | 71.06 | 65.94 | 66.70 | 66.70 | -5.36% | 2,438,188 |
| Feb 12, 2026 | 73.95 | 74.34 | 70.46 | 70.48 | 70.48 | -1.87% | 1,202,752 |
| Feb 11, 2026 | 73.55 | 74.96 | 71.20 | 71.82 | 71.82 | -2.71% | 2,227,659 |
| Feb 10, 2026 | 74.00 | 75.54 | 73.42 | 73.82 | 73.82 | 2.41% | 3,011,740 |
| Feb 9, 2026 | 71.66 | 75.44 | 71.86 | 72.08 | 72.08 | -0.69% | 3,126,767 |
| Feb 6, 2026 | 73.09 | 74.06 | 70.50 | 72.58 | 72.58 | -5.72% | 394,720 |
| Feb 5, 2026 | 75.01 | 77.16 | 74.20 | 76.98 | 76.98 | 1.02% | 870,619 |
| Feb 4, 2026 | 77.01 | 77.32 | 75.70 | 76.20 | 76.20 | -0.42% | 205,594 |
| Feb 3, 2026 | 76.82 | 76.98 | 75.62 | 76.52 | 76.52 | 1.54% | 441,928 |
| Feb 2, 2026 | 72.31 | 75.46 | 72.30 | 75.36 | 75.36 | 2.11% | 650,917 |
| Jan 30, 2026 | 72.54 | 73.80 | 72.40 | 73.80 | 73.80 | 2.99% | 388,802 |
| Jan 29, 2026 | 72.18 | 73.06 | 71.40 | 71.66 | 71.66 | 0.59% | 1,808,218 |
| Jan 28, 2026 | 70.58 | 72.14 | 70.96 | 71.24 | 71.24 | -1.60% | 4,162,315 |
| Jan 27, 2026 | 71.78 | 72.74 | 71.78 | 72.40 | 72.40 | 1.49% | 79,996 |
| Jan 26, 2026 | 69.72 | 71.58 | 69.68 | 71.34 | 71.34 | 2.50% | 303,767 |
| Jan 23, 2026 | 70.61 | 70.62 | 69.22 | 69.60 | 69.60 | -1.42% | 17,260 |
| Jan 22, 2026 | 70.00 | 70.86 | 69.74 | 70.60 | 70.60 | 2.68% | 339,667 |
| Jan 21, 2026 | 68.84 | 69.06 | 67.38 | 68.76 | 68.76 | -0.35% | 127,553 |
| Jan 20, 2026 | 69.41 | 69.38 | 68.34 | 69.00 | 69.00 | 0.52% | 888,926 |
| Jan 19, 2026 | 68.54 | 69.32 | 68.24 | 68.64 | 68.64 | -2.05% | 59,864 |
| Jan 16, 2026 | 70.86 | 71.32 | 69.76 | 70.08 | 70.08 | -1.41% | 577,500 |
| Jan 15, 2026 | 71.20 | 71.60 | 70.26 | 71.08 | 71.08 | 0.51% | 1,300,785 |
| Jan 14, 2026 | 69.81 | 71.16 | 70.00 | 70.72 | 70.72 | 1.81% | 62,737 |
| Jan 13, 2026 | 69.68 | 70.16 | 69.16 | 69.46 | 69.46 | 0.52% | 107,479 |
| Jan 12, 2026 | 68.96 | 69.64 | 67.68 | 69.10 | 69.10 | -0.26% | 16,572 |
| Jan 9, 2026 | 68.61 | 69.60 | 68.38 | 69.28 | 69.28 | -1.34% | 146,889 |
| Jan 8, 2026 | 69.15 | 70.46 | 69.10 | 70.22 | 70.22 | 0.20% | 387,718 |
| Jan 7, 2026 | 69.85 | 70.48 | 69.12 | 70.08 | 70.08 | - | 1,451,086 |
| Jan 6, 2026 | 69.20 | 71.18 | 69.02 | 70.08 | 70.08 | -0.12% | 6,613 |
| Jan 5, 2026 | 70.00 | 70.72 | 69.44 | 70.17 | 70.16 | 2.88% | 3,979,752 |
| Jan 2, 2026 | 67.95 | 70.18 | 68.16 | 68.20 | 68.20 | -0.76% | 98,334 |
| Dec 31, 2025 | 67.89 | 69.20 | 68.28 | 68.72 | 68.72 | -1.12% | 15,103 |
| Dec 30, 2025 | 67.70 | 69.52 | 67.78 | 69.50 | 69.50 | 2.21% | 417,147 |
| Dec 29, 2025 | 67.95 | 68.46 | 67.76 | 68.00 | 68.00 | -0.26% | 4,061 |
| Dec 24, 2025 | 67.70 | 68.44 | 68.06 | 68.18 | 68.18 | -0.32% | 969 |
| Dec 23, 2025 | 67.83 | 68.56 | 67.14 | 68.40 | 68.40 | 0.62% | 1,888,851 |
| Dec 22, 2025 | 68.21 | 68.22 | 67.48 | 67.98 | 67.98 | -0.26% | 8,348 |
| Dec 19, 2025 | 67.87 | 68.62 | 67.94 | 68.16 | 68.16 | 0.95% | 1,572,002 |
| Dec 18, 2025 | 66.61 | 67.72 | 66.14 | 67.52 | 67.52 | 1.14% | 67,463 |
| Dec 17, 2025 | 65.13 | 66.90 | 65.12 | 66.76 | 66.76 | 3.63% | 92,086 |
| Dec 16, 2025 | 64.29 | 64.96 | 64.12 | 64.42 | 64.42 | -0.25% | 933,910 |
| Dec 15, 2025 | 63.03 | 64.62 | 63.88 | 64.58 | 64.58 | 1.03% | 2,815,848 |
| Dec 12, 2025 | 64.98 | 65.74 | 63.58 | 63.92 | 63.92 | -0.78% | 5,113,404 |
| Dec 11, 2025 | 62.71 | 64.46 | 63.14 | 64.42 | 64.42 | 1.80% | 1,834,843 |
| Dec 10, 2025 | 62.92 | 63.66 | 62.88 | 63.28 | 63.28 | 0.54% | 52,348 |
| Dec 9, 2025 | 62.61 | 63.32 | 62.54 | 62.94 | 62.94 | 0.51% | 1,161,794 |
| Dec 8, 2025 | 61.43 | 62.62 | 61.06 | 62.62 | 62.62 | 1.66% | 1,614,657 |
| Dec 5, 2025 | 63.01 | 63.28 | 61.54 | 61.60 | 61.60 | -1.28% | 1,368,609 |
| Dec 4, 2025 | 61.60 | 62.50 | 61.50 | 62.40 | 62.40 | 3.11% | 338,081 |
| Dec 3, 2025 | 61.01 | 61.20 | 60.34 | 60.52 | 60.52 | -0.88% | 852,509 |
| Dec 2, 2025 | 59.70 | 61.10 | 59.70 | 61.06 | 61.06 | 2.24% | 176,619 |
| Dec 1, 2025 | 59.87 | 60.32 | 59.38 | 59.72 | 59.72 | -0.37% | 4,804,834 |
| Nov 28, 2025 | 59.81 | 60.20 | 59.72 | 59.94 | 59.94 | 0.03% | 922,522 |
| Nov 27, 2025 | 58.86 | 60.08 | 50.71 | 59.92 | 59.92 | 0.55% | 397,870 |
| Nov 26, 2025 | 59.01 | 59.78 | 58.70 | 59.59 | 59.59 | 2.05% | 350,196 |
| Nov 25, 2025 | 56.90 | 59.04 | 56.62 | 58.40 | 58.40 | 1.14% | 2,025,892 |
| Nov 24, 2025 | 57.01 | 57.88 | 56.80 | 57.74 | 57.74 | 2.56% | 2,626,818 |
| Nov 21, 2025 | 55.51 | 56.76 | 55.60 | 56.30 | 56.30 | -2.16% | 375,556 |
| Nov 20, 2025 | 57.32 | 58.18 | 57.40 | 57.54 | 57.54 | 1.09% | 193,263 |
| Nov 19, 2025 | 56.25 | 57.38 | 55.96 | 56.92 | 56.92 | 0.81% | 140,015 |
| Nov 18, 2025 | 56.40 | 56.76 | 55.66 | 56.46 | 56.46 | -2.93% | 827,822 |
| Nov 17, 2025 | 58.10 | 58.78 | 57.54 | 58.17 | 58.17 | 0.39% | 1,132,388 |
| Nov 14, 2025 | 58.65 | 58.88 | 57.06 | 57.94 | 57.94 | -1.93% | 176,512 |
| Nov 13, 2025 | 58.69 | 59.88 | 58.66 | 59.08 | 59.08 | 0.85% | 356,033 |
| Nov 12, 2025 | 56.98 | 58.58 | 56.94 | 58.58 | 58.58 | 3.28% | 48,662 |
| Nov 11, 2025 | 56.96 | 56.90 | 56.36 | 56.72 | 56.72 | -0.32% | 2,193,012 |
| Nov 10, 2025 | 56.21 | 57.12 | 55.60 | 56.90 | 56.90 | 4.40% | 283,169 |
| Nov 7, 2025 | 55.93 | 56.08 | 54.30 | 54.50 | 54.50 | -2.36% | 11,308 |
| Nov 6, 2025 | 54.75 | 56.22 | 54.42 | 55.82 | 55.82 | 2.16% | 80,344 |
| Nov 5, 2025 | 53.49 | 54.74 | 53.72 | 54.64 | 54.64 | 0.26% | 250,989 |
| Nov 4, 2025 | 54.12 | 54.66 | 53.54 | 54.50 | 54.50 | -0.47% | 439,489 |
| Nov 3, 2025 | 55.51 | 56.20 | 54.62 | 54.76 | 54.76 | -0.18% | 1,808,292 |
| Oct 31, 2025 | 53.64 | 54.92 | 53.44 | 54.86 | 54.86 | 2.94% | 1,622,184 |
| Oct 30, 2025 | 56.56 | 56.76 | 51.74 | 53.29 | 53.29 | -3.11% | 114,567 |
| Oct 29, 2025 | 54.02 | 55.56 | 54.12 | 55.00 | 55.00 | 1.51% | 3,440,263 |
| Oct 28, 2025 | 53.53 | 54.26 | 53.12 | 54.18 | 54.18 | 1.01% | 3,043,059 |
| Oct 27, 2025 | 53.72 | 53.90 | 53.20 | 53.64 | 53.64 | - | 644,529 |
| Oct 24, 2025 | 54.21 | 53.96 | 52.46 | 53.64 | 53.64 | -0.33% | 27,912 |
| Oct 23, 2025 | 53.30 | 53.88 | 52.82 | 53.82 | 53.82 | 1.78% | 470,846 |
| Oct 22, 2025 | 53.01 | 53.20 | 52.34 | 52.88 | 52.88 | -0.75% | 4,422,647 |
| Oct 21, 2025 | 53.43 | 53.80 | 52.92 | 53.28 | 53.28 | 0.19% | 667,849 |
| Oct 20, 2025 | 54.61 | 54.70 | 52.00 | 53.18 | 53.18 | -0.86% | 5,129,097 |
| Oct 17, 2025 | 54.80 | 54.86 | 53.22 | 53.64 | 53.64 | -5.13% | 3,470,190 |
| Oct 16, 2025 | 55.49 | 56.56 | 54.92 | 56.54 | 56.54 | 1.63% | 1,418,961 |
| Oct 15, 2025 | 56.12 | 56.60 | 55.63 | 55.63 | 55.63 | 1.26% | 1,233,135 |