Societe Generale(DE:SGE1)
€13.30-0.10 (-0.75%)
DE:SGE1
Societe Generale historical prices
€13.30
At close:-0.10 (-0.75%)
Societe Generale (SGE1) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 359 | 8.42 |
| Nov 11, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 13.10 | 13.80 | 13.10 | 13.40 | 13.40 | +5.51% | 372 | 10.13 |
| Nov 09, 2026 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | +3.94% | 0 | 0.00 |
| Nov 06, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | 0 | 0.00 |
| Nov 04, 2026 | 12.10 | 12.80 | 12.10 | 12.80 | 12.80 | +5.79% | 2 | 0.04 |
| Nov 03, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -0.82% | 0 | 0.00 |
| Oct 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | 0 | 0.00 |
| Oct 29, 2026 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | +1.65% | 0 | 0.00 |
| Oct 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | 0 | 0.00 |
| Oct 27, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | +1.67% | 0 | 0.00 |
| Oct 26, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | +1.69% | 0 | 0.00 |
| Oct 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | 0 | 0.00 |
| Oct 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | 0 | 0.00 |
| Oct 21, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | +0.82% | 8 | 0.11 |
| Oct 19, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -4.69% | 459 | 7.17 |
| Oct 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | +2.40% | 0 | 0.00 |
| Oct 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 0 | 0.00 |
| Oct 07, 2026 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | -3.79% | 0 | 0.00 |
| Oct 06, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | +2.33% | 425 | 6.15 |
| Oct 05, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | 0 | 0.00 |
| Oct 02, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | +2.34% | 0 | 0.00 |
| Oct 01, 2026 | 13.60 | 13.60 | 12.90 | 12.90 | 12.80 | -7.86% | 0 | 0.00 |
| Sep 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.89 | -1.41% | 40 | 0.58 |
| Sep 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | -1.39% | 0 | 0.00 |
| Sep 25, 2026 | 13.90 | 14.40 | 13.90 | 14.40 | 14.29 | +2.86% | 1 | 0.01 |
| Sep 24, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.89 | -2.10% | 0 | 0.00 |
| Sep 23, 2026 | 14.30 | 14.50 | 14.30 | 14.30 | 14.19 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.19 | -2.06% | 0 | 0.00 |
| Sep 21, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.49 | +2.10% | 0 | 0.00 |
| Sep 18, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.19 | -4.02% | 0 | 0.00 |
| Sep 17, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.79 | +3.47% | 48 | 0.61 |
| Sep 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | -1.37% | 0 | 0.00 |
| Sep 14, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.49 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | +0.69% | 0 | 0.00 |
| Sep 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | -0.69% | 0 | 0.00 |
| Sep 09, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.49 | 0.00% | 13 | 0.16 |
| Sep 08, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | +2.10% | 0 | 0.00 |
