Skip to main content
Société Générale Société anonyme (VIE:GLE)
Austria flag Austria · Delayed Price · Currency is EUR
70.41
+0.75 (1.08%)
At close: Apr 28, 2026

VIE:GLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202670.1771.0169.0070.4170.411.08%1,291
Apr 27, 202669.3270.5269.3269.6669.660.78%6
Apr 24, 202669.0769.5868.5569.1269.12-0.52%436
Apr 23, 202669.6369.6368.6669.4869.48-2.02%172
Apr 22, 202672.0572.0570.5870.9170.91-2.42%475
Apr 21, 202672.4472.7872.4472.6772.670.18%173
Apr 20, 202673.2873.4572.5472.5472.54-2.54%818
Apr 17, 202671.4874.4369.5074.4374.432.76%1,480
Apr 16, 202672.6372.6372.4272.4372.430.36%7
Apr 15, 202672.3272.3271.6972.1772.170.42%177
Apr 14, 202671.7771.8771.2571.8771.872.50%7
Apr 13, 202670.2070.2369.5570.1270.12-2.18%493
Apr 10, 202670.9971.9670.5771.6871.682.36%719
Apr 9, 202670.3170.3169.4870.0370.03-1.44%583
Apr 8, 202671.3572.0871.0571.0571.0510.84%897
Apr 7, 202663.7766.0263.7764.1064.100.03%3,280
Apr 2, 202664.0464.0863.0264.0864.08-2.26%299
Apr 1, 202665.3665.5665.3665.5665.565.84%-
Mar 31, 202661.7862.1261.6061.9461.941.21%441
Mar 30, 202661.6261.7260.3261.2061.20-2.08%659
Mar 27, 202663.4063.4061.7662.5062.50-1.82%299
Mar 26, 202664.3264.3263.0263.6663.66-2.03%5
Mar 25, 202665.1265.4864.8864.9864.982.14%979
Mar 24, 202663.8063.8262.8863.6263.62-0.81%499
Mar 23, 202659.9664.1659.2664.1464.144.94%1,271
Mar 20, 202664.5664.5661.1261.1261.12-4.05%835
Mar 19, 202665.8665.8662.5863.7063.70-5.46%666
Mar 18, 202667.2068.6067.2067.3867.382.74%155
Mar 17, 202664.9466.3064.9465.5865.580.43%159
Mar 16, 202664.8665.3064.0065.3065.300.74%9
Mar 13, 202664.3665.1864.3664.8264.82-1.10%236
Mar 12, 202668.7668.7665.1065.5465.54-3.67%331
Mar 11, 202667.7668.3667.7268.0468.04-0.29%542
Mar 10, 202668.8268.9068.1868.2468.244.92%-
Mar 9, 202664.3065.0863.7265.0465.04-1.33%1,686
Mar 6, 202667.7868.0065.9265.9265.92-3.63%835
Mar 5, 202669.5871.2868.4068.4068.40-4.92%494
Mar 4, 202668.0271.9468.0271.9471.945.95%294
Mar 3, 202669.6469.6466.8067.9067.90-4.42%120
Mar 2, 202670.8671.5670.6671.0471.04-3.87%309
Feb 27, 202675.1875.4873.9073.9073.90-1.47%228
Feb 26, 202675.8275.8275.0075.0075.00-0.35%100
Feb 25, 202675.2875.3075.1475.2675.262.93%261
Feb 24, 202674.2874.2872.8473.1273.12-3.54%310
Feb 23, 202674.3675.8074.3675.8075.802.54%147
Feb 20, 202672.8273.9272.8273.9273.922.55%-
Feb 19, 202671.9273.0071.9272.0872.080.33%76
Feb 18, 202671.0071.8471.0071.8471.842.63%147
Feb 17, 202670.4870.4868.8670.0070.001.36%101
Feb 16, 202668.0269.0668.0269.0669.064.01%1
Feb 13, 202670.6270.6466.4066.4066.40-5.84%1,443
Feb 12, 202672.9873.2670.5270.5270.52-3.69%1
Feb 11, 202674.2674.2671.2873.2273.22-1.98%398
Feb 10, 202675.0475.2674.7074.7074.700.97%1
Feb 9, 202672.3473.9872.3473.9873.981.18%841
Feb 6, 202672.5473.4270.5673.1273.12-2.19%2,544
Feb 5, 202675.4677.0673.7874.7674.76-2.25%734
Feb 4, 202676.6076.6076.1476.4876.480.76%147
Feb 3, 202676.6276.6275.9075.9075.902.02%542
Feb 2, 202672.4674.4072.4674.4074.401.28%500
Jan 30, 202672.6473.4672.6473.4673.460.80%-
Jan 29, 202671.6472.8871.6472.8872.881.48%89
Jan 28, 202671.3871.8269.5871.8271.82-0.77%367
Jan 27, 202672.0672.5872.0672.3872.381.74%6
Jan 26, 202669.9671.1469.9671.1471.142.39%247
Jan 23, 202670.4070.4069.4869.4869.48-1.50%-
Jan 22, 202669.9470.5868.2470.5470.543.34%851
Jan 21, 202668.3068.3067.8868.2668.26-0.41%322
Jan 20, 202668.9468.9468.5468.5468.54-0.67%-
Jan 19, 202668.3869.0068.2469.0069.00-1.34%247
Jan 16, 202670.8670.9069.9469.9469.94-0.65%-
Jan 15, 202671.1271.4670.4070.4070.40-0.82%147
Jan 14, 202670.3470.9870.3470.9870.982.31%367
Jan 13, 202669.6269.7469.3869.3869.380.12%150
Jan 12, 202668.6869.3468.6269.3069.300.76%147
Jan 9, 202668.5869.4468.5868.7868.78-2.02%574
Jan 8, 202668.3470.3668.3470.2070.200.46%100
Jan 7, 202670.1670.1669.8469.8869.88-0.60%130
Jan 6, 202670.8470.8469.2270.3070.300.89%741
Jan 5, 202670.4070.4069.5469.6869.68-0.57%100
Jan 2, 202668.5870.0868.5870.0870.081.30%-
Dec 30, 202568.0869.1868.0869.1869.181.44%-
Dec 29, 202568.2268.4468.2068.2068.200.80%-
Dec 23, 202567.7667.7667.2067.6667.660.12%-
Dec 22, 202568.0268.0267.5867.5867.58-1.00%-
Dec 19, 202567.9468.3267.9468.2668.262.25%505
Dec 18, 202567.0067.1266.5466.7666.760.36%175
Dec 17, 202566.1266.5266.1266.5266.523.16%329
Dec 16, 202564.4064.6864.4064.4864.480.12%-
Dec 15, 202564.1464.4064.0264.4064.40-0.86%-
Dec 12, 202565.2665.5064.9664.9664.961.12%175
Dec 11, 202563.3464.2463.3464.2464.241.23%153
Dec 10, 202562.8663.5262.8663.4663.461.12%258
Dec 9, 202563.1463.1462.7062.7662.760.74%220
Dec 8, 202561.8462.3061.8462.3062.301.30%2
Dec 5, 202562.9263.0260.2861.5061.50-0.42%623
Dec 4, 202561.9662.1661.6661.7661.762.35%500
Dec 3, 202560.8461.1060.3460.3460.34-0.82%106
Dec 2, 202559.8861.0458.7860.8460.842.05%451
Dec 1, 202559.9659.9659.5859.6259.62-0.70%-