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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	55.78	55.78	55.78	55.78	55.78	10
November 06, 2025	54.52	55.6	55.6	55.6	54.52	10
November 05, 2025	54.04	54.32	54.32	54.32	53.9	180
November 04, 2025	53.92	53.72	53.72	53.92	53.72	100
November 03, 2025	55.12	54.74	54.74	55.56	54.74	440
October 31, 2025	53.02	54.78	54.78	54.78	53.02	5
October 30, 2025	56.36	52.92	52.92	56.38	52.92	1,012
October 29, 2025	54.2	54.2	54.2	54.2	54.2	1,019
October 28, 2025	53.22	53.22	53.22	53.22	53.22	1,019
October 27, 2025	53.66	53.42	53.42	53.76	53.42	1,019
October 24, 2025	53.72	53.72	53.72	53.72	53.72	250
October 23, 2025	52.86	53.4	53.4	53.4	52.86	250
October 22, 2025	52.86	52.86	52.86	52.86	52.86	800
October 21, 2025	52.9	52.9	52.9	52.9	52.9	800
October 20, 2025	53.54	52.92	52.92	53.96	52.92	800
October 17, 2025	55.46	53.56	53.56	55.46	53.56	1,227
October 16, 2025	55.04	56.36	56.36	56.36	55.04	541
October 15, 2025	55.24	56.4	56.4	56.4	55.24	260
October 14, 2025	53.22	55.3	55.3	55.3	53.22	1,217
October 13, 2025	54.04	54.3	54.3	54.3	54.04	200
October 10, 2025	54.12	53.3	53.3	54.54	53.3	745
October 09, 2025	54.38	54.06	54.06	54.94	53.66	2,045
October 08, 2025	53.26	54.36	54.36	54.36	53.26	1,161
October 07, 2025	53.66	53.24	53.24	53.66	53.22	364
October 06, 2025	56.42	53.86	53.86	56.42	52.78	6,768
October 03, 2025	56.74	56.74	56.74	56.74	56.74	187
October 02, 2025	56.86	57.2	57.2	57.5	56.86	187
October 01, 2025	56.26	56.7	56.7	56.82	56.26	1,000
September 30, 2025	56.48	56.62	56.62	56.62	56.48	200
September 29, 2025	57.36	57.36	57.36	57.36	57.36	21
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

Société Générale S.A. (SGE.F) FSX