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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	58.78	59.04	58.8	59.04	58.78	1,089
August 14, 2025	57.74	58.38	58.54	58.42	57.74	450
August 13, 2025	58.56	58	57.54	58.56	57.72	2,021
August 12, 2025	57.86	58.6	58.6	58.6	57.72	2,297
August 11, 2025	57.96	57.66	57.66	58.08	56.78	2,528
August 08, 2025	56.58	57.44	57.64	57.44	56.58	1,174
August 07, 2025	55.78	56.68	56.68	56.84	55.78	3,026
August 06, 2025	55.46	55.52	55.64	55.52	55.46	400
August 05, 2025	54.96	55.38	55.38	55.82	54.88	4,586
August 04, 2025	54.28	54.82	54.82	55.04	54.28	1,942
August 01, 2025	55.24	54	54.1	55.24	54	5,408
July 31, 2025	52.42	55.74	55.74	56.76	52.42	3,755
July 30, 2025	51.66	52	52.28	52	51.66	1,047
July 29, 2025	51.16	51.46	51.72	51.68	51.16	1,486
July 28, 2025	51.56	50.94	50.94	51.72	50.7	2,118
July 25, 2025	50.86	51.04	50.88	51.04	50.86	666
July 24, 2025	50.86	50.86	51	50.86	50.86	1,126
July 23, 2025	49.97	51.24	51.24	51.4	49.49	2,856
July 22, 2025	49.84	49.84	49.45	49.84	49.84	729
July 21, 2025	49.6	50.02	50.02	50.1	49.17	1,810
July 18, 2025	49.73	49.73	49.85	49.73	49.73	194
July 17, 2025	49.69	49.2	49.47	49.69	49.09	1,466
July 16, 2025	49.22	49.33	49.41	49.33	49.22	1,360
July 15, 2025	50.48	49.39	49.39	50.7	49.02	867
July 14, 2025	49.6	50.48	50.48	50.48	49.22	2,073
July 11, 2025	50.26	49.91	50.1	50.26	49.91	4,657
July 10, 2025	51.7	50.52	50.52	51.94	50.32	2,006
July 09, 2025	50.04	51.5	51.92	51.7	50.04	2,053
July 08, 2025	49.74	50.1	50.14	50.1	49.69	1,190
July 07, 2025	48.59	49.97	49.97	51.06	48.59	6,655
July 04, 2025	48.79	48.79	48.59	48.79	48.79	2,315
July 03, 2025	48.46	48.87	49.32	48.87	48.46	971
July 02, 2025	48.23	48.46	48.42	48.66	47.93	2,708
July 01, 2025	48.55	48.4	48.4	48.55	48.4	100
June 30, 2025	48.89	48.51	48.51	48.89	48.89	3,389
June 27, 2025	47.43	47.43	48.95	47.43	47.43	10,067
June 26, 2025	47.97	47.27	47.32	47.97	47.16	10,067
June 25, 2025	47.97	47.65	47.47	48.76	47.47	872
June 24, 2025	47.95	48.02	47.98	48.02	47.84	1,598
June 23, 2025	47.29	47.66	46.95	47.66	47.29	1,261
June 20, 2025	47.7	48.2	47.79	48.43	47.7	887
June 19, 2025	48.31	48.59	47.41	48.59	48.31	1,685
June 18, 2025	47.98	48.78	48.78	49	47.98	1,529
June 17, 2025	49.78	49.78	48.1	49.78	49.78	5,430
June 16, 2025	48.11	50	50	50.02	48.11	5,939

Société Générale S.A. (SGE.F) XETRA