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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	56.96	56.6	56.6	57.2	56.6	1,551
September 26, 2025	57.38	57.36	57.36	57.38	56.92	4,566
September 25, 2025	56.62	56.58	56.58	56.8	56.3	3,715
September 24, 2025	56.3	57.2	57.2	57.24	56.3	6,276
September 23, 2025	57.48	56.88	56.88	57.48	56.62	1,212
September 22, 2025	57.34	57.38	57.38	57.68	57.16	3,548
September 19, 2025	57.84	58.12	58.12	58.2	57.6	2,168
September 18, 2025	57.1	57.44	57.44	57.44	56.8	4,972
September 17, 2025	56.78	56.56	56.56	56.98	56.18	2,124
September 16, 2025	58.08	56.78	56.78	58.38	56.5	6,842
September 15, 2025	57.8	58.9	58.9	59.3	57.78	5,952
September 12, 2025	57.86	57.28	57.28	57.86	56.76	8,595
September 11, 2025	55.92	57.64	57.64	57.78	55.92	9,450
September 10, 2025	54.42	55.76	55.76	56.02	54.42	13,923
September 09, 2025	53.94	54.3	54.3	54.3	53.2	1,788
September 08, 2025	53.36	53.74	53.74	53.74	52.94	2,880
September 05, 2025	54.14	53.04	53.04	54.16	52.84	15,350
September 04, 2025	53.16	54.04	54.04	54.2	52.98	19,225
September 03, 2025	52.34	52.82	52.82	52.98	52.34	4,086
September 02, 2025	53.16	52.46	52.46	53.16	52	7,219
September 01, 2025	53.18	53.22	53.22	53.4	52.98	3,081
August 29, 2025	52.14	52.68	52.68	52.7	51.8	9,599
August 28, 2025	52.72	52.32	52.32	52.72	51.74	7,584
August 27, 2025	52.28	52.02	52.02	52.32	51.28	22,980
August 26, 2025	52.86	51.98	51.98	52.86	50.94	34,329
August 25, 2025	57.7	55.84	55.84	58.16	55.84	8,091
August 22, 2025	57.7	57.84	57.84	57.86	57.68	334
August 21, 2025	57.76	57.86	57.86	57.86	57.46	458
August 20, 2025	58.18	57.46	57.46	58.18	57.46	3,587
August 19, 2025	58.22	58.34	58.34	58.46	58.22	9,465
August 18, 2025	58.54	57.78	57.78	58.54	57.78	1,719
August 15, 2025	59.04	58.8	58.8	59.28	58.56	8,082
August 14, 2025	58.04	58.5	58.5	58.6	58.04	1,336
August 13, 2025	58	57.7	57.7	58.12	57.7	2,741
August 12, 2025	57.84	58.4	58.4	59	57.74	3,668
August 11, 2025	57.88	57.6	57.6	57.88	56.84	6,179
August 08, 2025	56.9	57.58	57.58	57.7	56.9	2,902
August 07, 2025	55.92	56.7	56.7	56.88	55.92	6,943
August 06, 2025	55.56	55.62	55.62	55.7	55.22	3,663
August 05, 2025	55.42	55.02	55.02	55.84	54.98	4,452
August 04, 2025	54.4	54.78	54.78	54.98	54.36	4,048
August 01, 2025	55.14	54	54	55.38	53.64	3,967
July 31, 2025	56.06	55.96	55.96	56.58	55.2	14,907
July 30, 2025	51.8	52.36	52.36	52.42	51.8	2,851
July 29, 2025	51	51.62	51.62	51.8	51	2,172
July 28, 2025	51.56	50.84	50.84	51.56	50.72	2,108
July 25, 2025	50.58	50.96	50.96	51.16	50.56	2,314
July 24, 2025	51.06	51.02	51.02	51.52	50.52	11,984
July 23, 2025	50.06	50.18	50.18	50.18	49.57	2,495
July 22, 2025	49.93	49.47	49.47	50.08	48.99	2,080
July 21, 2025	49.75	50.18	50.18	50.18	49.23	3,059
July 18, 2025	49.53	49.85	49.85	49.85	49.5	2,811
July 17, 2025	49	49.64	49.64	49.67	49	1,825
July 16, 2025	49	49.08	49.08	49.4	48.69	3,786
July 15, 2025	50.44	49.24	49.24	50.44	49.16	1,526
July 14, 2025	49.65	50.32	50.32	50.34	49.61	7,918
July 11, 2025	50.08	50.04	50.04	50.08	49.54	1,364
July 10, 2025	51.6	50.6	50.6	51.66	50.58	6,154
July 09, 2025	50.98	51.96	51.96	51.96	50.96	14,813
July 08, 2025	49.81	49.98	49.98	50.36	49.45	2,691

Société Générale S.A. (SGE.DE) XETRA