Société Générale S.A. - SGE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.4	73.82	73.82	74.2	73.4	2,334
February 19, 2026	72.54	72.38	72.38	73.06	72.14	1,988
February 18, 2026	70.96	72.8	72.8	72.8	70.96	2,451
February 17, 2026	69.2	70.46	70.46	70.46	68.76	3,308
February 16, 2026	67.92	68.64	68.64	69.14	67.92	1,979
February 13, 2026	70.56	66.74	66.74	71.06	65.96	10,321
February 12, 2026	73.46	70.54	70.54	73.7	70.54	4,135
February 11, 2026	74.36	71.84	71.84	74.36	71.24	16,735
February 10, 2026	75.14	73.44	73.44	75.46	73.44	3,784
February 09, 2026	72.1	74.98	74.98	75.42	72.1	8,701
February 06, 2026	71.94	72.64	72.64	73.76	70.6	11,328
February 05, 2026	75.4	74.26	74.26	76.6	74.26	6,313
February 04, 2026	76.66	75.68	75.68	77.12	75.68	2,624
February 03, 2026	76.78	76.56	76.56	76.78	75.5	3,751
February 02, 2026	72.58	75.66	75.66	75.66	72.58	4,154
January 30, 2026	72.78	73.8	73.8	73.8	72.7	1,641
January 29, 2026	71.64	71.76	71.76	73	71.5	1,409
January 28, 2026	71.46	71.36	71.36	71.86	71.08	2,317
January 27, 2026	72.14	72.46	72.46	72.64	71.86	3,015
January 26, 2026	69.98	71.42	71.42	71.42	69.98	4,546
January 23, 2026	70.46	69.82	69.82	70.48	69.28	607
January 22, 2026	69.84	70.74	70.74	70.82	69.82	4,545
January 21, 2026	68.3	68.68	68.68	68.88	67.42	6,497
January 20, 2026	69.26	69	69	69.26	68.32	4,399
January 19, 2026	68.26	69.26	69.26	69.36	67.94	5,288
January 16, 2026	70.92	70.32	70.32	71.1	69.84	1,798
January 15, 2026	71.2	70.98	70.98	71.52	70.6	2,464
January 14, 2026	70.4	70.74	70.74	71.14	70.4	6,092
January 13, 2026	69.62	69.7	69.7	70.08	69.18	3,278
January 12, 2026	68.6	69.14	69.14	69.98	67.66	10,135
January 09, 2026	68.94	69.62	69.62	69.64	68.4	4,693
January 08, 2026	69.2	70.4	70.4	70.4	69.2	925
January 07, 2026	70.12	69.18	69.18	70.26	69.18	4,409
January 06, 2026	70.82	69.9	69.9	70.92	69.12	2,659
January 05, 2026	70.42	70.32	70.32	70.72	69.36	4,403
January 02, 2026	68.5	70.1	70.1	70.16	68.5	8,588
December 30, 2025	67.96	69.18	69.18	69.18	67.96	413
December 29, 2025	68.16	67.94	67.94	68.46	67.86	3,021
December 23, 2025	67.82	68.24	68.24	68.5	67.18	2,561
December 22, 2025	67.96	67.8	67.8	68.2	67.46	3,415
December 19, 2025	68.2	68.14	68.14	68.46	68.12	7,600
December 18, 2025	67.1	67.68	67.68	67.68	66.28	4,349
December 17, 2025	65.44	66.92	66.92	66.92	65.42	12,478
December 16, 2025	64.42	64.36	64.36	64.88	64.36	2,646
December 15, 2025	64.04	64.3	64.3	64.54	64	965
December 12, 2025	65.22	63.84	63.84	65.7	63.82	8,767
December 11, 2025	63.28	64.36	64.36	64.46	63.28	2,240
December 10, 2025	62.88	63.48	63.48	63.6	62.88	1,954
December 09, 2025	63.1	62.9	62.9	63.3	62.46	2,955
December 08, 2025	61.34	62.66	62.66	62.66	61.18	377
December 05, 2025	62.9	61.56	61.56	63.24	61.56	7,842
December 04, 2025	62.06	62.08	62.08	62.42	61.66	2,714
December 03, 2025	60.86	60.46	60.46	61.26	60.32	1,421
December 02, 2025	59.94	61.08	61.08	61.08	59.94	915
December 01, 2025	60.04	59.72	59.72	60.2	59.62	531
November 28, 2025	60.08	60.02	60.02	60.12	59.92	1,907
November 27, 2025	59.62	59.86	59.86	60.06	59.58	2,682
November 26, 2025	58.74	59.54	59.54	59.7	58.74	4,791
November 25, 2025	57.58	58.3	58.3	58.9	56.8	9,820
November 24, 2025	57.18	56.84	56.84	57.82	56.84	3,799

Société Générale S.A. (SGE.DE) XETRA