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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.5	73.9	73.9	73.9	72.5	85
February 19, 2026	72.52	72.34	72.34	72.62	72.22	988
February 18, 2026	70.72	70.72	70.72	70.72	70.72	206
February 17, 2026	68.26	69.02	69.02	69.04	68.26	206
February 16, 2026	67.08	69.08	69.08	69.08	67.08	994
February 13, 2026	70.58	66.92	66.92	70.58	66.28	1,431
February 12, 2026	72.38	71	71	72.78	71	540
February 11, 2026	73.7	72.08	72.08	73.8	72.08	250
February 10, 2026	74.9	74.9	74.9	74.9	74.9	396
February 09, 2026	72.16	74.58	74.58	74.58	72.16	396
February 06, 2026	73.78	71.44	71.44	73.78	70.62	510
February 05, 2026	75.76	74.46	74.46	77.06	74.46	645
February 04, 2026	76.16	76.34	76.34	76.78	76.16	226
February 03, 2026	75.38	76.14	76.14	76.8	75.38	4,942
February 02, 2026	72.8	75.98	75.98	75.98	72.48	325
January 30, 2026	72.08	73.38	73.38	73.38	72.08	400
January 29, 2026	71.4	72.36	72.36	72.36	71.4	650
January 28, 2026	72.28	72.28	72.28	72.28	72.28	685
January 27, 2026	71.58	72.64	72.64	72.64	71.58	685
January 26, 2026	69.74	71.36	71.36	71.44	69.74	667
January 23, 2026	70.42	69.84	69.84	70.42	69.84	415
January 22, 2026	69.3	70.34	70.34	70.34	69.3	210
January 21, 2026	68.78	68.7	68.7	68.78	67.92	190
January 20, 2026	68.94	68.58	68.58	68.94	68.4	584
January 19, 2026	68.56	69.34	69.34	69.34	68.5	1,495
January 16, 2026	70.96	70.12	70.12	70.96	70.02	975
January 15, 2026	71	70.96	70.96	71.36	70.92	1,756
January 14, 2026	69.58	71.08	71.08	71.08	69.58	1,727
January 13, 2026	69.28	69.48	69.48	69.94	69.28	482
January 12, 2026	69.12	69.34	69.34	69.34	67.96	450
January 09, 2026	69.04	69.4	69.4	69.54	68.32	7,690
January 08, 2026	69.12	70.12	70.12	70.12	69.12	652
January 07, 2026	70.1	70.08	70.08	70.1	69.8	957
January 06, 2026	70.64	70.08	70.08	70.64	70.08	150
January 05, 2026	70.46	69.92	69.92	70.46	69.88	535
January 02, 2026	68.84	68.96	68.96	69.1	68.84	2,083
December 30, 2025	67.94	67.94	67.94	67.94	67.94	625
December 29, 2025	68	68	68	68.26	67.92	625
December 23, 2025	67.88	68.24	68.24	68.24	67.5	45
December 22, 2025	68.34	67.42	67.42	68.34	67.42	835
December 19, 2025	67.62	68.32	68.32	68.32	67.62	30
December 18, 2025	66.74	67.64	67.64	67.74	66.38	1,429
December 17, 2025	64.34	66.7	66.7	66.7	64.34	386
December 16, 2025	64.04	64.62	64.62	65	64.04	575
December 15, 2025	63.8	64.22	64.22	64.24	63.8	1,440
December 12, 2025	64.58	65	65	65.34	64.58	1,004
December 11, 2025	63.26	64.34	64.34	64.42	63.2	5,910
December 10, 2025	62.7	63.34	63.34	63.34	62.7	201
December 09, 2025	62.68	62.72	62.72	63	62.68	40
December 08, 2025	61.5	62	62	62.02	61.5	1,269
December 05, 2025	62.5	61.72	61.72	62.58	61.72	1,170
December 04, 2025	61.32	62.38	62.38	62.38	61.12	2,393
December 03, 2025	60.94	60.66	60.66	61.12	60.66	1,314
December 02, 2025	59.84	60.66	60.66	61.04	59.84	791
December 01, 2025	59.78	59.68	59.68	59.78	59.68	350
November 28, 2025	59.9	60.02	60.02	60.02	59.9	20
November 27, 2025	59.44	59.44	59.44	59.44	59.44	20
November 26, 2025	58.8	59.4	59.4	59.46	58.8	780
November 25, 2025	56.88	58.44	58.44	58.44	56.88	820
November 24, 2025	56.88	56.9	56.9	58	56.88	927

Société Générale S.A. (SGE.F) FSX