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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	55.74	54.62	54.62	55.76	54.38	5,742
November 06, 2025	54.4	55.72	55.72	56.24	54.4	3,853
November 05, 2025	53.96	54.68	54.68	54.72	53.96	4,601
November 04, 2025	53.88	54.58	54.58	54.58	53.74	3,115
November 03, 2025	54.94	54.74	54.74	56.12	54.74	2,684
October 31, 2025	53.48	54.84	54.84	54.9	53.4	4,775
October 30, 2025	55.6	52.98	52.98	56.1	52.38	24,492
October 29, 2025	54.34	54.98	54.98	55.48	54.26	6,301
October 28, 2025	53.38	54.24	54.24	54.24	53.3	1,297
October 27, 2025	53.54	53.54	53.54	53.9	53.42	4,579
October 24, 2025	52.8	53.68	53.68	53.68	52.58	5,423
October 23, 2025	53.1	53.58	53.58	53.88	52.98	4,098
October 22, 2025	52.8	52.88	52.88	53.2	52.4	4,167
October 21, 2025	53.06	53.14	53.14	53.26	52.96	3,110
October 20, 2025	54.48	53.02	53.02	54.52	52.06	6,444
October 17, 2025	54.02	53.6	53.6	54.52	53.34	14,037
October 16, 2025	55.38	56.48	56.48	56.62	54.98	10,059
October 15, 2025	55.88	55.56	55.56	56.46	55.56	10,351
October 14, 2025	53.1	55.04	55.04	55.4	52.98	8,623
October 13, 2025	54	53.74	53.74	54.2	53.62	2,513
October 10, 2025	54.54	53.86	53.86	54.6	53.86	6,461
October 09, 2025	54.96	54.36	54.36	55.02	54.36	8,023
October 08, 2025	54.08	54.46	54.46	54.58	53.94	4,358
October 07, 2025	53.48	53.32	53.32	53.8	53.14	7,807
October 06, 2025	55.16	54.4	53.79	55.24	52.52	36,750
October 03, 2025	57.2	56.7	56.7	57.34	56.42	9,719
October 02, 2025	57.42	56.72	56.72	57.56	56.72	2,198
October 01, 2025	56.16	56.84	56.84	56.98	55.74	7,373
September 30, 2025	56.3	56.36	56.36	56.74	56.3	1,845
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

Société Générale S.A. (SGE.DE) XETRA