Société Générale Société anonyme (VIE:GLE)
Austria
· Delayed Price · Currency is EUR 65.04
-0.88 (-1.33%)
At close: Mar 9, 2026
VIE:GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.78 | 68.00 | 65.92 | 65.92 | 65.92 | -3.63% | 835 |
| Mar 5, 2026 | 69.58 | 71.28 | 68.40 | 68.40 | 68.40 | -4.92% | 494 |
| Mar 4, 2026 | 68.02 | 71.94 | 68.02 | 71.94 | 71.94 | 5.95% | 294 |
| Mar 3, 2026 | 69.64 | 69.64 | 66.80 | 67.90 | 67.90 | -4.42% | 120 |
| Mar 2, 2026 | 70.86 | 71.56 | 70.66 | 71.04 | 71.04 | -3.87% | 309 |
| Feb 27, 2026 | 75.18 | 75.48 | 73.90 | 73.90 | 73.90 | -1.47% | 228 |
| Feb 26, 2026 | 75.82 | 75.82 | 75.00 | 75.00 | 75.00 | -0.35% | 100 |
| Feb 25, 2026 | 75.28 | 75.30 | 75.14 | 75.26 | 75.26 | 2.93% | 261 |
| Feb 24, 2026 | 74.28 | 74.28 | 72.84 | 73.12 | 73.12 | -3.54% | 310 |
| Feb 23, 2026 | 74.36 | 75.80 | 74.36 | 75.80 | 75.80 | 2.54% | 147 |
| Feb 20, 2026 | 72.82 | 73.92 | 72.82 | 73.92 | 73.92 | 2.55% | - |
| Feb 19, 2026 | 71.92 | 73.00 | 71.92 | 72.08 | 72.08 | 0.33% | 76 |
| Feb 18, 2026 | 71.00 | 71.84 | 71.00 | 71.84 | 71.84 | 2.63% | 147 |
| Feb 17, 2026 | 70.48 | 70.48 | 68.86 | 70.00 | 70.00 | 1.36% | 101 |
| Feb 16, 2026 | 68.02 | 69.06 | 68.02 | 69.06 | 69.06 | 4.01% | 1 |
| Feb 13, 2026 | 70.62 | 70.64 | 66.40 | 66.40 | 66.40 | -5.84% | 1,443 |
| Feb 12, 2026 | 72.98 | 73.26 | 70.52 | 70.52 | 70.52 | -3.69% | 1 |
| Feb 11, 2026 | 74.26 | 74.26 | 71.28 | 73.22 | 73.22 | -1.98% | 398 |
| Feb 10, 2026 | 75.04 | 75.26 | 74.70 | 74.70 | 74.70 | 0.97% | 1 |
| Feb 9, 2026 | 72.34 | 73.98 | 72.34 | 73.98 | 73.98 | 1.18% | 841 |
| Feb 6, 2026 | 72.54 | 73.42 | 70.56 | 73.12 | 73.12 | -2.19% | 2,544 |
| Feb 5, 2026 | 75.46 | 77.06 | 73.78 | 74.76 | 74.76 | -2.25% | 734 |
| Feb 4, 2026 | 76.60 | 76.60 | 76.14 | 76.48 | 76.48 | 0.76% | 147 |
| Feb 3, 2026 | 76.62 | 76.62 | 75.90 | 75.90 | 75.90 | 2.02% | 542 |
| Feb 2, 2026 | 72.46 | 74.40 | 72.46 | 74.40 | 74.40 | 1.28% | 500 |
| Jan 30, 2026 | 72.64 | 73.46 | 72.64 | 73.46 | 73.46 | 0.80% | - |
| Jan 29, 2026 | 71.64 | 72.88 | 71.64 | 72.88 | 72.88 | 1.48% | 89 |
| Jan 28, 2026 | 71.38 | 71.82 | 69.58 | 71.82 | 71.82 | -0.77% | 367 |
| Jan 27, 2026 | 72.06 | 72.58 | 72.06 | 72.38 | 72.38 | 1.74% | 6 |
| Jan 26, 2026 | 69.96 | 71.14 | 69.96 | 71.14 | 71.14 | 2.39% | 247 |
| Jan 23, 2026 | 70.40 | 70.40 | 69.48 | 69.48 | 69.48 | -1.50% | - |
| Jan 22, 2026 | 69.94 | 70.58 | 68.24 | 70.54 | 70.54 | 3.34% | 851 |
| Jan 21, 2026 | 68.30 | 68.30 | 67.88 | 68.26 | 68.26 | -0.41% | 322 |
| Jan 20, 2026 | 68.94 | 68.94 | 68.54 | 68.54 | 68.54 | -0.67% | - |
| Jan 19, 2026 | 68.38 | 69.00 | 68.24 | 69.00 | 69.00 | -1.34% | 247 |
| Jan 16, 2026 | 70.86 | 70.90 | 69.94 | 69.94 | 69.94 | -0.65% | - |
| Jan 15, 2026 | 71.12 | 71.46 | 70.40 | 70.40 | 70.40 | -0.82% | 147 |
| Jan 14, 2026 | 70.34 | 70.98 | 70.34 | 70.98 | 70.98 | 2.31% | 367 |
| Jan 13, 2026 | 69.62 | 69.74 | 69.38 | 69.38 | 69.38 | 0.12% | 150 |
| Jan 12, 2026 | 68.68 | 69.34 | 68.62 | 69.30 | 69.30 | 0.76% | 147 |
| Jan 9, 2026 | 68.58 | 69.44 | 68.58 | 68.78 | 68.78 | -2.02% | 574 |
| Jan 8, 2026 | 68.34 | 70.36 | 68.34 | 70.20 | 70.20 | 0.46% | 100 |
| Jan 7, 2026 | 70.16 | 70.16 | 69.84 | 69.88 | 69.88 | -0.60% | 130 |
| Jan 6, 2026 | 70.84 | 70.84 | 69.22 | 70.30 | 70.30 | 0.89% | 741 |
| Jan 5, 2026 | 70.40 | 70.40 | 69.54 | 69.68 | 69.68 | -0.57% | 100 |
| Jan 2, 2026 | 68.58 | 70.08 | 68.58 | 70.08 | 70.08 | 1.30% | - |
| Dec 30, 2025 | 68.08 | 69.18 | 68.08 | 69.18 | 69.18 | 1.44% | - |
| Dec 29, 2025 | 68.22 | 68.44 | 68.20 | 68.20 | 68.20 | 0.80% | - |
| Dec 23, 2025 | 67.76 | 67.76 | 67.20 | 67.66 | 67.66 | 0.12% | - |
| Dec 22, 2025 | 68.02 | 68.02 | 67.58 | 67.58 | 67.58 | -1.00% | - |
| Dec 19, 2025 | 67.94 | 68.32 | 67.94 | 68.26 | 68.26 | 2.25% | 505 |
| Dec 18, 2025 | 67.00 | 67.12 | 66.54 | 66.76 | 66.76 | 0.36% | 175 |
| Dec 17, 2025 | 66.12 | 66.52 | 66.12 | 66.52 | 66.52 | 3.16% | 329 |
| Dec 16, 2025 | 64.40 | 64.68 | 64.40 | 64.48 | 64.48 | 0.12% | - |
| Dec 15, 2025 | 64.14 | 64.40 | 64.02 | 64.40 | 64.40 | -0.86% | - |
| Dec 12, 2025 | 65.26 | 65.50 | 64.96 | 64.96 | 64.96 | 1.12% | 175 |
| Dec 11, 2025 | 63.34 | 64.24 | 63.34 | 64.24 | 64.24 | 1.23% | 153 |
| Dec 10, 2025 | 62.86 | 63.52 | 62.86 | 63.46 | 63.46 | 1.12% | 258 |
| Dec 9, 2025 | 63.14 | 63.14 | 62.70 | 62.76 | 62.76 | 0.74% | 220 |
| Dec 8, 2025 | 61.84 | 62.30 | 61.84 | 62.30 | 62.30 | 1.30% | 2 |
| 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% | - |