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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	56.7	56.12	56.12	56.7	55.94	538
November 20, 2025	57.3	57.76	57.76	57.76	57.3	187
November 19, 2025	56.36	57	57	57	55.98	830
November 18, 2025	56.56	56.18	56.18	56.62	56.18	575
November 17, 2025	57.74	58.02	58.02	58.48	57.66	1,494
November 14, 2025	58.88	57.7	57.7	58.88	57.7	446
November 13, 2025	58.42	58.96	58.96	59.84	58.42	1,829
November 12, 2025	56.98	58.42	58.42	58.42	56.98	479
November 11, 2025	56.94	56.84	56.84	56.94	56.84	82
November 10, 2025	54.96	57.1	57.1	57.1	54.96	124
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

Société Générale S.A. (SGE.F) FSX