Société Générale Société anonyme (VIE:GLE)
Austria
· Delayed Price · Currency is EUR 61.50
-0.26 (-0.42%)
At close: Dec 5, 2025
VIE:GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.92 | 63.02 | 60.28 | 61.50 | 61.50 | -0.42% | 623 |
| Dec 4, 2025 | 61.96 | 62.16 | 61.66 | 61.76 | 61.76 | 2.35% | 500 |
| Dec 3, 2025 | 60.84 | 61.10 | 60.34 | 60.34 | 60.34 | -0.82% | 106 |
| Dec 2, 2025 | 59.88 | 61.04 | 58.78 | 60.84 | 60.84 | 2.05% | 451 |
| Dec 1, 2025 | 59.96 | 59.96 | 59.58 | 59.62 | 59.62 | -0.70% | - |
| Nov 28, 2025 | 60.00 | 60.12 | 59.86 | 60.04 | 60.04 | 0.23% | 176 |
| Nov 27, 2025 | 59.60 | 60.00 | 59.44 | 59.90 | 59.90 | 0.50% | 395 |
| Nov 26, 2025 | 58.74 | 59.60 | 58.74 | 59.60 | 59.60 | 1.95% | - |
| Nov 25, 2025 | 57.60 | 58.76 | 57.00 | 58.46 | 58.46 | 2.31% | 275 |
| Nov 24, 2025 | 57.12 | 57.90 | 57.12 | 57.14 | 57.14 | 0.99% | - |
| Nov 21, 2025 | 56.30 | 56.58 | 56.20 | 56.58 | 56.58 | -2.28% | - |
| Nov 20, 2025 | 57.74 | 57.90 | 56.00 | 57.90 | 57.90 | 1.37% | 660 |
| Nov 19, 2025 | 57.46 | 57.46 | 56.48 | 57.12 | 57.12 | 2.29% | 1 |
| Nov 18, 2025 | 56.54 | 56.56 | 55.58 | 55.84 | 55.84 | -3.86% | 100 |
| Nov 17, 2025 | 58.42 | 58.42 | 57.78 | 58.08 | 58.08 | 0.59% | 1 |
| Nov 14, 2025 | 59.22 | 59.22 | 57.18 | 57.74 | 57.74 | -2.43% | 176 |
| Nov 13, 2025 | 59.52 | 59.74 | 59.18 | 59.18 | 59.18 | 1.82% | 177 |
| Nov 12, 2025 | 56.96 | 58.24 | 55.84 | 58.12 | 58.12 | 2.98% | 202 |
| Nov 11, 2025 | 56.80 | 56.80 | 56.44 | 56.44 | 56.44 | -0.49% | 2 |
| Nov 10, 2025 | 55.84 | 57.04 | 55.84 | 56.72 | 56.72 | 3.28% | 1,004 |
| Nov 7, 2025 | 55.70 | 55.70 | 54.50 | 54.92 | 54.92 | -1.65% | 3 |
| Nov 6, 2025 | 54.46 | 55.84 | 54.40 | 55.84 | 55.84 | 2.16% | 22 |
| Nov 5, 2025 | 54.10 | 54.66 | 53.88 | 54.66 | 54.66 | 1.45% | 700 |
| Nov 4, 2025 | 53.82 | 53.98 | 53.78 | 53.88 | 53.88 | -2.18% | 150 |
| Nov 3, 2025 | 55.94 | 55.94 | 54.06 | 55.08 | 55.08 | 0.62% | 370 |
| Oct 31, 2025 | 53.46 | 54.76 | 53.46 | 54.74 | 54.74 | 3.40% | 588 |
| Oct 30, 2025 | 55.72 | 55.98 | 52.62 | 52.94 | 52.94 | -4.06% | 3,135 |
| Oct 29, 2025 | 54.38 | 55.18 | 54.38 | 55.18 | 55.18 | 2.34% | 175 |
| Oct 28, 2025 | 53.28 | 54.00 | 53.28 | 53.92 | 53.92 | 0.11% | 461 |
| Oct 27, 2025 | 53.60 | 53.86 | 53.42 | 53.86 | 53.86 | 1.51% | - |
| Oct 24, 2025 | 53.80 | 53.80 | 52.64 | 53.06 | 53.06 | -1.45% | 286 |
| Oct 23, 2025 | 53.00 | 53.84 | 53.00 | 53.84 | 53.84 | 1.97% | 445 |
| Oct 22, 2025 | 52.82 | 53.06 | 52.80 | 52.80 | 52.80 | -1.42% | - |
| Oct 21, 2025 | 53.88 | 53.88 | 52.94 | 53.56 | 53.56 | 0.68% | 175 |
| Oct 20, 2025 | 54.54 | 54.54 | 52.44 | 53.20 | 53.20 | -1.92% | 295 |
| Oct 17, 2025 | 53.62 | 54.24 | 53.62 | 54.24 | 54.24 | -3.62% | 175 |
| Oct 16, 2025 | 55.48 | 56.28 | 55.10 | 56.28 | 56.28 | 0.04% | 325 |
| Oct 15, 2025 | 55.10 | 56.32 | 55.10 | 56.26 | 56.26 | 3.46% | 550 |
| Oct 14, 2025 | 52.94 | 54.38 | 52.94 | 54.38 | 54.38 | 1.15% | 176 |
| Oct 13, 2025 | 54.26 | 54.26 | 53.76 | 53.76 | 53.76 | -1.25% | - |
| Oct 10, 2025 | 54.58 | 54.58 | 54.28 | 54.44 | 54.44 | -0.37% | 413 |
| Oct 9, 2025 | 54.98 | 54.98 | 54.40 | 54.64 | 54.64 | 0.55% | 452 |
| Oct 8, 2025 | 53.88 | 54.36 | 52.46 | 54.34 | 54.34 | 1.49% | 1,225 |
| Oct 7, 2025 | 53.30 | 53.68 | 53.26 | 53.54 | 53.54 | -2.08% | 358 |
| Oct 6, 2025 | 53.64 | 54.68 | 53.56 | 54.68 | 54.07 | -3.87% | 315 |
| Oct 3, 2025 | 57.76 | 57.76 | 55.52 | 56.88 | 56.25 | -0.49% | 220 |
| Oct 2, 2025 | 57.60 | 57.66 | 57.16 | 57.16 | 56.52 | 0.35% | 220 |
| Oct 1, 2025 | 56.48 | 56.96 | 56.40 | 56.96 | 56.32 | 0.49% | - |
| Sep 30, 2025 | 56.50 | 56.76 | 56.50 | 56.68 | 56.05 | -0.91% | - |
| Sep 29, 2025 | 56.88 | 57.20 | 56.88 | 57.20 | 56.56 | 0.07% | - |
| Sep 26, 2025 | 57.18 | 57.18 | 57.00 | 57.16 | 56.52 | 1.24% | 256 |
| Sep 25, 2025 | 56.68 | 56.78 | 55.12 | 56.46 | 55.83 | -0.56% | 674 |
| Sep 24, 2025 | 56.30 | 56.88 | 55.28 | 56.78 | 56.15 | -0.56% | 334 |
| Sep 23, 2025 | 57.52 | 57.52 | 56.92 | 57.10 | 56.46 | -1.14% | - |
| Sep 22, 2025 | 57.78 | 57.78 | 57.20 | 57.76 | 57.12 | -0.17% | - |
| Sep 19, 2025 | 57.86 | 58.12 | 57.86 | 57.86 | 57.21 | 0.66% | - |
| Sep 18, 2025 | 57.16 | 57.48 | 56.84 | 57.48 | 56.84 | 1.91% | - |
| Sep 17, 2025 | 58.00 | 58.00 | 56.40 | 56.40 | 55.77 | -0.21% | - |
| Sep 16, 2025 | 58.46 | 58.46 | 56.52 | 56.52 | 55.89 | -4.66% | 130 |
| Sep 15, 2025 | 57.78 | 59.28 | 57.78 | 59.28 | 58.62 | 3.78% | 206 |
| Sep 12, 2025 | 57.90 | 57.90 | 56.80 | 57.12 | 56.48 | -0.76% | - |
| Sep 11, 2025 | 55.18 | 57.56 | 55.18 | 57.56 | 56.92 | 3.01% | 195 |
| Sep 10, 2025 | 54.44 | 55.88 | 54.44 | 55.88 | 55.26 | 4.10% | 154 |
| Sep 9, 2025 | 53.84 | 53.84 | 53.22 | 53.68 | 53.08 | 0.60% | - |
| Sep 8, 2025 | 53.30 | 53.68 | 53.30 | 53.36 | 52.76 | -0.93% | - |
| Sep 5, 2025 | 54.32 | 54.32 | 53.86 | 53.86 | 53.26 | -0.70% | - |
| Sep 4, 2025 | 52.84 | 54.24 | 52.84 | 54.24 | 53.63 | 3.00% | 243 |
| Sep 3, 2025 | 52.72 | 52.72 | 52.54 | 52.66 | 52.07 | 0.61% | - |
| Sep 2, 2025 | 53.34 | 53.34 | 52.18 | 52.34 | 51.76 | -1.25% | 600 |
| Sep 1, 2025 | 53.24 | 53.56 | 53.00 | 53.00 | 52.41 | 0.88% | 245 |
| Aug 29, 2025 | 53.32 | 53.32 | 51.84 | 52.54 | 51.95 | 0.42% | - |
| Aug 28, 2025 | 52.56 | 52.56 | 51.94 | 52.32 | 51.74 | 0.81% | - |
| Aug 27, 2025 | 52.36 | 52.36 | 51.46 | 51.90 | 51.32 | -0.19% | 550 |
| Aug 26, 2025 | 52.28 | 52.28 | 51.14 | 52.00 | 51.42 | -8.80% | 400 |
| Aug 25, 2025 | 57.74 | 58.10 | 56.94 | 57.02 | 56.38 | -1.14% | 513 |
| Aug 22, 2025 | 57.72 | 57.84 | 57.68 | 57.68 | 57.04 | -0.07% | - |
| Aug 21, 2025 | 57.68 | 57.74 | 57.46 | 57.72 | 57.08 | -0.03% | 1 |
| Aug 20, 2025 | 58.14 | 58.14 | 57.72 | 57.74 | 57.10 | -1.10% | 154 |
| Aug 19, 2025 | 58.48 | 58.48 | 58.30 | 58.38 | 57.73 | 0.90% | 135 |
| Aug 18, 2025 | 58.98 | 58.98 | 57.76 | 57.86 | 57.21 | -2.26% | - |
| Aug 15, 2025 | 59.02 | 59.20 | 59.02 | 59.20 | 58.54 | 1.23% | - |
| Aug 14, 2025 | 58.02 | 58.48 | 58.02 | 58.48 | 57.83 | 0.76% | 16 |
| Aug 13, 2025 | 58.32 | 58.32 | 57.58 | 58.04 | 57.39 | -0.68% | 440 |
| Aug 12, 2025 | 57.78 | 58.44 | 57.78 | 58.44 | 57.79 | 1.95% | 100 |
| Aug 11, 2025 | 57.06 | 57.32 | 56.90 | 57.32 | 56.68 | -0.35% | 200 |
| Aug 8, 2025 | 56.92 | 57.52 | 56.92 | 57.52 | 56.88 | 1.37% | 206 |
| Aug 7, 2025 | 55.98 | 56.74 | 55.98 | 56.74 | 56.11 | 2.79% | - |
| Aug 6, 2025 | 55.50 | 55.62 | 55.20 | 55.20 | 54.58 | -0.58% | - |
| Aug 5, 2025 | 55.46 | 55.58 | 55.16 | 55.52 | 54.90 | 0.95% | - |
| Aug 4, 2025 | 54.74 | 55.00 | 54.74 | 55.00 | 54.39 | 1.97% | - |
| Aug 1, 2025 | 54.96 | 55.00 | 53.94 | 53.94 | 53.34 | -2.99% | 55 |
| Jul 31, 2025 | 55.16 | 55.90 | 53.96 | 55.60 | 54.98 | 6.55% | 763 |
| Jul 30, 2025 | 51.52 | 52.32 | 51.52 | 52.18 | 51.60 | 1.20% | - |
| Jul 29, 2025 | 50.96 | 51.74 | 50.96 | 51.56 | 50.98 | 0.94% | - |
| Jul 28, 2025 | 51.56 | 51.56 | 51.08 | 51.08 | 50.51 | 0.20% | - |
| Jul 25, 2025 | 50.54 | 50.98 | 49.49 | 50.98 | 50.41 | 0.79% | 457 |
| Jul 24, 2025 | 50.82 | 51.36 | 50.58 | 50.58 | 50.02 | 1.75% | 268 |
| Jul 23, 2025 | 50.04 | 50.04 | 49.62 | 49.71 | 49.16 | 0.24% | - |
| Jul 22, 2025 | 49.89 | 49.89 | 49.59 | 49.59 | 49.04 | 0.49% | - |
| Jul 21, 2025 | 49.72 | 49.72 | 49.34 | 49.35 | 48.80 | -0.72% | - |