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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	56.78	57.02	57.02	57.02	56.78	21
September 25, 2025	57.14	56.5	56.5	57.14	56.5	1,060
September 24, 2025	56.7	56.98	56.98	57.16	56.54	974
September 23, 2025	57.3	57.18	57.18	57.3	57.18	115
September 22, 2025	57.96	57.96	57.96	57.96	57.96	561
September 19, 2025	57.26	57.26	57.26	57.26	57.26	561
September 18, 2025	56.68	57.02	57.02	57.52	56.68	561
September 17, 2025	56.68	56.52	56.52	56.68	56.52	200
September 16, 2025	58.92	58.44	58.44	58.92	58.44	44
September 15, 2025	57.08	59	59	59.26	57.08	2,515
September 12, 2025	57.68	57.02	57.02	57.68	56.74	58
September 11, 2025	55.62	57.72	57.72	57.72	55.62	750
September 10, 2025	54.46	55.72	55.72	55.72	54.46	115
September 09, 2025	53.38	53.38	54.28	53.38	53.38	901
September 08, 2025	53.16	53.48	53.48	53.86	52.88	2,782
September 05, 2025	54.16	53.34	53.14	54.2	53.34	6,906
September 04, 2025	52.58	53.8	53.8	54.26	52.58	7,277
September 03, 2025	52.34	52.34	52.84	52.34	52.34	4,215
September 02, 2025	53.26	52.62	52.62	53.38	51.96	3,518
September 01, 2025	52.78	53.42	53.42	53.7	52.72	5,470
August 29, 2025	52.26	51.92	52.66	52.3	51.92	2,827
August 28, 2025	52.06	52.46	52.36	52.46	51.96	1,526
August 27, 2025	52.1	52.08	52.08	52.48	51.34	10,849
August 26, 2025	56.2	52.16	52.16	56.2	50.92	15,972
August 25, 2025	57.74	56.38	56.38	58.12	55.68	7,010
August 22, 2025	57.86	58.56	58.06	58.56	57.66	3,932
August 21, 2025	57.54	57.76	57.86	57.76	57.54	2,870
August 20, 2025	57.72	57.48	57.46	58.12	57.48	1,413
August 19, 2025	57.8	57.74	57.68	58.3	57.74	3,656
August 18, 2025	59.2	58.1	58.1	59.24	57.38	3,994
August 15, 2025	58.78	59.04	58.8	59.04	58.78	1,089
August 14, 2025	57.74	58.38	58.54	58.42	57.74	450
August 13, 2025	58.56	58	57.54	58.56	57.72	2,021
August 12, 2025	57.86	58.6	58.6	58.6	57.72	2,297
August 11, 2025	57.96	57.66	57.66	58.08	56.78	2,528
August 08, 2025	56.58	57.44	57.64	57.44	56.58	1,174
August 07, 2025	55.78	56.68	56.68	56.84	55.78	3,026
August 06, 2025	55.46	55.52	55.64	55.52	55.46	400
August 05, 2025	54.96	55.38	55.38	55.82	54.88	4,586
August 04, 2025	54.28	54.82	54.82	55.04	54.28	1,942
August 01, 2025	55.24	54	54.1	55.24	54	5,408
July 31, 2025	52.42	55.74	55.74	56.76	52.42	3,755
July 30, 2025	51.66	52	52.28	52	51.66	1,047
July 29, 2025	51.16	51.46	51.72	51.68	51.16	1,486
July 28, 2025	51.56	50.94	50.94	51.72	50.7	2,118
July 25, 2025	50.86	51.04	50.88	51.04	50.86	666
July 24, 2025	50.86	50.86	51	50.86	50.86	1,126
July 23, 2025	49.97	51.24	51.24	51.4	49.49	2,856
July 22, 2025	49.84	49.84	49.45	49.84	49.84	729
July 21, 2025	49.6	50.02	50.02	50.1	49.17	1,810
July 18, 2025	49.73	49.73	49.85	49.73	49.73	194
July 17, 2025	49.69	49.2	49.47	49.69	49.09	1,466
July 16, 2025	49.22	49.33	49.41	49.33	49.22	1,360
July 15, 2025	50.48	49.39	49.39	50.7	49.02	867
July 14, 2025	49.6	50.48	50.48	50.48	49.22	2,073
July 11, 2025	50.26	49.91	50.1	50.26	49.91	4,657
July 10, 2025	51.7	50.52	50.52	51.94	50.32	2,006
July 09, 2025	50.04	51.5	51.92	51.7	50.04	2,053
July 08, 2025	49.74	50.1	50.14	50.1	49.69	1,190
July 07, 2025	48.59	49.97	49.97	51.06	48.59	6,655

Société Générale S.A. (SGE.F) XETRA