Paris - Delayed Quote EUR

Société Générale Société anonyme (GLE.PA)

Compare
27.25
-0.15
(-0.55%)
At close: January 10 at 5:39:56 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 27.30 27.57 27.20 27.25 27.25 2,177,575
Jan 9, 2025 27.34 27.42 27.03 27.41 27.41 1,914,148
Jan 8, 2025 27.24 27.67 27.05 27.58 27.58 2,756,263
Jan 7, 2025 27.36 27.44 26.92 27.05 27.05 2,553,343
Jan 6, 2025 26.75 27.53 26.63 27.35 27.35 3,464,544
Jan 3, 2025 27.00 27.11 26.39 26.52 26.52 2,232,616
Jan 2, 2025 27.20 27.40 26.51 27.08 27.08 1,835,448
Dec 31, 2024 26.78 27.17 26.76 27.16 27.16 564,975
Dec 30, 2024 26.75 27.08 26.75 26.88 26.88 1,254,077
Dec 27, 2024 26.56 26.98 26.56 26.78 26.78 1,621,461
Dec 24, 2024 26.70 26.84 26.50 26.50 26.50 522,107
Dec 23, 2024 26.73 26.86 26.42 26.61 26.61 1,413,405
Dec 20, 2024 26.63 26.75 26.15 26.68 26.68 4,182,967
Dec 19, 2024 26.35 26.83 26.32 26.77 26.77 2,199,883
Dec 18, 2024 26.73 27.10 26.64 26.94 26.94 2,072,513
Dec 17, 2024 26.89 27.10 26.68 26.69 26.69 2,356,380
Dec 16, 2024 26.95 27.22 26.60 27.06 27.06 1,884,058
Dec 13, 2024 27.26 27.45 27.02 27.17 27.17 1,962,764
Dec 12, 2024 27.28 27.42 26.85 27.31 27.31 3,491,999
Dec 11, 2024 26.80 27.19 26.78 26.83 26.83 2,963,606
Dec 10, 2024 26.66 26.75 26.57 26.67 26.67 1,922,582
Dec 9, 2024 26.35 26.85 26.26 26.75 26.75 3,666,250
Dec 6, 2024 25.65 26.30 25.61 25.93 25.93 3,737,986
Dec 5, 2024 24.41 25.72 24.41 25.61 25.61 4,792,048
Dec 4, 2024 24.16 24.67 24.15 24.56 24.56 2,614,703
Dec 3, 2024 24.58 24.87 24.03 24.27 24.27 2,686,962
Dec 2, 2024 24.46 24.94 24.23 24.44 24.44 4,738,280
Nov 29, 2024 24.80 25.09 24.75 25.09 25.09 2,629,595
Nov 28, 2024 24.60 25.08 24.53 25.00 25.00 2,648,341
Nov 27, 2024 25.07 25.07 24.31 24.55 24.55 4,514,296
Nov 26, 2024 25.45 25.88 25.33 25.43 25.43 2,591,174
Nov 25, 2024 26.16 26.22 25.49 25.80 25.80 3,169,614
Nov 22, 2024 26.86 27.07 25.72 25.95 25.95 3,247,120
Nov 21, 2024 26.62 26.75 26.31 26.64 26.64 2,304,538
Nov 20, 2024 26.28 26.61 26.28 26.54 26.54 2,821,816
Nov 19, 2024 26.52 26.71 25.76 26.16 26.16 2,956,445
Nov 18, 2024 26.15 26.59 26.10 26.55 26.55 2,135,466
Nov 15, 2024 26.07 26.36 25.97 26.11 26.11 2,196,481
Nov 14, 2024 25.97 26.34 25.83 26.20 26.20 3,453,742
Nov 13, 2024 26.30 26.39 25.66 25.85 25.85 3,067,176
Nov 12, 2024 26.58 26.74 26.30 26.44 26.44 2,938,726
Nov 11, 2024 26.71 26.93 26.56 26.83 26.83 2,075,880
Nov 8, 2024 26.68 26.86 26.51 26.55 26.55 2,411,764
Nov 7, 2024 27.14 27.20 26.67 26.79 26.79 3,948,930
Nov 6, 2024 27.00 28.02 26.58 27.08 27.08 5,406,152
Nov 5, 2024 26.92 27.00 26.74 26.77 26.77 3,033,060
Nov 4, 2024 27.02 27.30 26.82 27.19 27.19 3,383,211
Nov 1, 2024 26.71 27.59 26.67 27.27 27.27 8,269,910
Oct 31, 2024 25.75 26.51 25.28 26.39 26.39 15,267,248
Oct 30, 2024 23.53 23.74 23.34 23.70 23.70 2,831,384
Oct 29, 2024 24.00 24.17 23.78 23.80 23.80 1,855,472
Oct 28, 2024 23.87 24.03 23.66 23.84 23.84 2,111,582
Oct 25, 2024 23.83 23.98 23.71 23.72 23.72 1,662,264
Oct 24, 2024 23.91 24.17 23.81 23.84 23.84 2,205,722
Oct 23, 2024 23.87 24.03 23.80 23.85 23.85 1,429,098
Oct 22, 2024 23.76 23.95 23.35 23.92 23.92 1,770,649
Oct 21, 2024 23.87 24.08 23.80 23.84 23.84 2,373,983
Oct 18, 2024 23.43 24.23 23.40 23.95 23.95 4,578,667
Oct 17, 2024 23.25 23.67 23.25 23.52 23.52 3,300,254
Oct 16, 2024 22.96 23.31 22.87 23.17 23.17 2,380,268
Oct 15, 2024 23.00 23.24 22.86 23.11 23.11 2,410,701
Oct 14, 2024 23.14 23.19 22.97 23.07 23.07 1,460,730
Oct 11, 2024 23.00 23.22 22.95 23.14 23.14 1,817,515
Oct 10, 2024 22.97 23.30 22.94 23.02 23.02 2,206,395
Oct 9, 2024 22.72 23.03 22.51 22.91 22.91 2,882,209
Oct 8, 2024 22.49 22.75 22.45 22.75 22.75 1,992,508
Oct 7, 2024 22.64 22.74 22.32 22.69 22.69 2,523,091
Oct 4, 2024 21.88 22.69 21.88 22.42 22.42 4,947,528
Oct 3, 2024 22.01 22.07 21.71 21.83 21.83 2,621,235
Oct 2, 2024 22.00 22.17 21.93 22.13 22.13 1,694,651
Oct 1, 2024 22.36 22.47 21.82 22.07 22.07 4,416,047
Sep 30, 2024 22.60 22.60 22.04 22.35 22.35 4,453,339
Sep 27, 2024 22.79 23.09 22.75 22.90 22.90 2,826,568
Sep 26, 2024 22.50 22.87 22.49 22.72 22.72 4,104,127
Sep 25, 2024 22.28 22.30 21.99 22.15 22.15 2,468,498
Sep 24, 2024 22.18 22.69 22.09 22.40 22.40 3,748,046
Sep 23, 2024 22.61 22.62 21.67 22.00 22.00 5,968,514
Sep 20, 2024 22.89 22.98 22.64 22.64 22.64 3,872,369
Sep 19, 2024 22.90 23.06 22.80 22.89 22.89 3,171,805
Sep 18, 2024 22.50 22.72 22.50 22.58 22.58 1,994,863
Sep 17, 2024 22.41 22.82 22.40 22.61 22.61 3,056,903
Sep 16, 2024 22.05 22.30 22.01 22.27 22.27 1,221,064
Sep 13, 2024 22.08 22.35 22.05 22.15 22.15 2,530,005
Sep 12, 2024 22.10 22.42 21.93 22.10 22.10 2,956,382
Sep 11, 2024 22.01 22.36 21.55 21.79 21.79 2,985,865
Sep 10, 2024 22.02 22.21 21.66 21.81 21.81 2,544,712
Sep 9, 2024 21.85 22.30 21.85 22.05 22.05 2,506,286
Sep 6, 2024 21.95 22.23 21.69 21.83 21.83 3,176,350
Sep 5, 2024 21.45 22.33 21.40 22.00 22.00 5,364,707
Sep 4, 2024 21.10 21.52 21.08 21.48 21.48 2,077,532
Sep 3, 2024 21.76 21.88 21.23 21.55 21.55 2,899,673
Sep 2, 2024 21.83 21.92 21.55 21.78 21.78 1,338,472
Aug 30, 2024 21.75 21.95 21.75 21.83 21.83 2,055,849
Aug 29, 2024 21.56 21.87 21.51 21.66 21.66 1,647,066
Aug 28, 2024 21.74 21.78 21.49 21.63 21.63 1,515,787
Aug 27, 2024 21.32 21.72 21.32 21.61 21.61 2,756,172
Aug 26, 2024 21.50 21.56 21.36 21.36 21.36 1,202,844
Aug 23, 2024 21.36 21.50 21.27 21.48 21.48 1,753,326
Aug 22, 2024 21.26 21.43 21.19 21.25 21.25 1,505,621
Aug 21, 2024 20.97 21.40 20.97 21.21 21.21 2,040,779
Aug 20, 2024 21.12 21.25 20.94 20.97 20.97 1,942,346
Aug 19, 2024 21.06 21.27 21.06 21.06 21.06 1,825,039
Aug 16, 2024 21.00 21.19 20.93 21.06 21.06 2,156,235
Aug 15, 2024 20.65 21.13 20.63 20.96 20.96 3,251,478
Aug 14, 2024 20.69 20.70 20.56 20.56 20.56 1,450,443
Aug 13, 2024 20.61 20.64 20.38 20.53 20.53 1,593,155
Aug 12, 2024 20.58 20.67 20.35 20.52 20.52 2,013,404
Aug 9, 2024 20.55 20.73 20.33 20.43 20.43 1,338,392
Aug 8, 2024 20.34 20.47 20.08 20.42 20.42 2,428,630
Aug 7, 2024 20.45 20.81 20.27 20.50 20.50 4,190,006
Aug 6, 2024 20.67 20.71 19.89 20.10 20.10 3,920,844
Aug 5, 2024 19.51 20.42 19.37 20.18 20.18 7,910,871
Aug 2, 2024 21.35 21.41 20.39 20.53 20.53 9,992,518
Aug 1, 2024 22.78 22.94 21.83 21.83 21.83 15,387,364
Jul 31, 2024 24.00 24.07 23.74 23.98 23.98 2,214,632
Jul 30, 2024 23.67 24.09 23.65 23.90 23.90 1,640,904
Jul 29, 2024 24.06 24.23 23.61 23.69 23.69 1,952,715
Jul 26, 2024 23.92 24.08 23.79 23.95 23.95 1,267,037
Jul 25, 2024 23.67 23.93 23.17 23.92 23.92 2,218,574
Jul 24, 2024 24.04 24.13 23.56 24.02 24.02 1,783,030
Jul 23, 2024 24.06 24.36 23.83 24.06 24.06 2,757,509
Jul 22, 2024 23.89 24.07 23.76 23.95 23.95 1,664,907
Jul 19, 2024 23.70 23.78 23.53 23.75 23.75 2,049,513
Jul 18, 2024 23.82 24.13 23.70 23.93 23.93 2,641,210
Jul 17, 2024 23.40 23.81 23.34 23.63 23.63 2,094,539
Jul 16, 2024 23.40 23.48 23.12 23.35 23.35 1,689,196
Jul 15, 2024 23.42 23.72 23.27 23.53 23.53 2,168,642
Jul 12, 2024 23.35 23.67 23.31 23.60 23.60 2,354,750
Jul 11, 2024 23.30 23.43 23.10 23.27 23.27 2,121,829
Jul 10, 2024 22.98 23.14 22.72 23.09 23.09 1,819,705
Jul 9, 2024 23.19 23.34 22.67 22.85 22.85 3,309,430
Jul 8, 2024 23.45 24.13 23.24 23.38 23.38 3,602,863
Jul 5, 2024 23.51 23.67 23.33 23.67 23.67 2,644,018
Jul 4, 2024 23.13 23.76 23.09 23.52 23.52 4,205,087
Jul 3, 2024 22.60 23.24 22.58 22.95 22.95 4,022,063
Jul 2, 2024 22.52 22.67 22.31 22.47 22.47 3,075,491
Jul 1, 2024 23.80 23.81 22.60 22.60 22.60 9,305,636
Jun 28, 2024 22.25 22.36 21.84 21.92 21.92 4,481,392
Jun 27, 2024 22.23 22.24 21.92 22.17 22.17 2,834,652
Jun 26, 2024 22.38 22.48 22.04 22.23 22.23 1,875,649
Jun 25, 2024 22.54 22.68 22.16 22.28 22.28 3,088,083
Jun 24, 2024 22.05 22.74 22.05 22.56 22.56 3,263,708
Jun 21, 2024 22.35 22.35 21.95 22.10 22.10 5,972,263
Jun 20, 2024 22.09 22.50 21.99 22.41 22.41 3,850,044
Jun 19, 2024 22.47 22.50 22.01 22.07 22.07 3,855,573
Jun 18, 2024 22.72 22.87 22.25 22.43 22.43 3,456,432
Jun 17, 2024 22.11 22.58 21.94 22.41 22.41 5,562,875
Jun 14, 2024 22.71 22.81 21.65 22.15 22.15 11,578,562
Jun 13, 2024 23.30 23.48 22.75 22.97 22.97 8,413,715
Jun 12, 2024 23.01 23.59 22.72 23.35 23.35 8,249,378
Jun 11, 2024 24.16 24.26 22.83 22.87 22.87 11,738,686
Jun 10, 2024 24.59 24.82 23.71 24.08 24.08 15,232,204
Jun 7, 2024 26.06 26.17 25.74 26.02 26.02 2,289,347
Jun 6, 2024 26.03 26.25 25.70 26.01 26.01 3,722,445
Jun 5, 2024 26.45 26.52 25.83 26.00 26.00 3,643,560
Jun 4, 2024 26.91 27.02 26.24 26.42 26.42 3,645,144
Jun 3, 2024 27.46 27.72 26.91 26.97 26.97 3,006,612
May 31, 2024 27.42 27.53 27.33 27.39 27.39 7,739,331
May 30, 2024 26.93 27.47 26.93 27.38 27.38 1,952,633
May 29, 2024 27.16 27.28 26.86 27.08 27.08 2,596,687
May 28, 2024 26.99 27.28 26.88 27.25 27.25 2,274,891
May 27, 2024 0.90 Dividend
May 27, 2024 26.60 27.00 26.50 27.00 27.00 3,451,538
May 24, 2024 27.14 27.40 26.92 27.31 26.41 2,330,745
May 23, 2024 27.35 27.58 27.26 27.44 26.54 1,894,029
May 22, 2024 27.43 27.61 27.25 27.25 26.35 1,482,111
May 21, 2024 27.80 27.81 26.86 27.44 26.54 3,553,998
May 20, 2024 27.33 27.95 27.29 27.84 26.93 3,374,365
May 17, 2024 27.17 27.36 27.03 27.23 26.33 2,384,981
May 16, 2024 27.40 27.46 27.15 27.26 26.37 2,387,188
May 15, 2024 27.16 27.73 27.07 27.43 26.53 3,848,408
May 14, 2024 26.98 27.48 26.77 27.25 26.36 7,397,648
May 13, 2024 25.93 26.71 25.92 26.26 25.39 3,820,625
May 10, 2024 25.43 26.01 25.43 25.92 25.07 4,199,270
May 9, 2024 24.97 25.27 24.92 25.26 24.43 2,622,649
May 8, 2024 24.89 25.10 24.69 24.95 24.13 2,470,249
May 7, 2024 24.33 24.89 24.23 24.81 23.99 3,581,631
May 6, 2024 24.43 24.45 23.75 24.20 23.41 4,380,307
May 3, 2024 26.83 27.36 24.10 24.45 23.65 14,137,526
May 2, 2024 25.32 26.16 25.30 25.79 24.94 4,191,751
Apr 30, 2024 25.61 25.69 25.33 25.39 24.55 2,119,153
Apr 29, 2024 25.46 25.80 25.46 25.58 24.74 2,463,440
Apr 26, 2024 25.35 25.59 25.24 25.33 24.50 2,394,809
Apr 25, 2024 25.39 25.44 24.87 25.09 24.27 2,157,539
Apr 24, 2024 25.50 25.52 25.05 25.28 24.45 3,492,778
Apr 23, 2024 25.21 25.50 25.15 25.39 24.55 2,574,778
Apr 22, 2024 24.98 25.12 24.81 25.05 24.22 2,626,394
Apr 19, 2024 24.50 24.85 24.34 24.75 23.93 2,398,321
Apr 18, 2024 24.24 24.71 24.24 24.71 23.90 2,728,222
Apr 17, 2024 24.27 24.78 23.88 24.16 23.36 4,453,750
Apr 16, 2024 24.60 24.60 24.19 24.33 23.53 4,854,902
Apr 15, 2024 25.87 26.00 24.92 24.98 24.15 4,343,352
Apr 12, 2024 26.10 26.55 25.61 25.76 24.91 6,436,122
Apr 11, 2024 25.52 26.24 25.08 25.23 24.40 5,271,329
Apr 10, 2024 25.14 25.42 24.91 25.15 24.32 2,193,367
Apr 9, 2024 25.00 25.17 24.88 24.97 24.15 1,614,018
Apr 8, 2024 25.00 25.25 24.98 25.09 24.26 1,809,724
Apr 5, 2024 25.21 25.28 24.82 25.06 24.23 3,173,611
Apr 4, 2024 25.31 25.58 25.31 25.51 24.67 3,155,434
Apr 3, 2024 24.85 25.30 24.83 25.26 24.43 3,657,788
Apr 2, 2024 24.60 25.05 24.59 24.80 23.98 3,187,430
Mar 28, 2024 24.24 24.81 24.24 24.81 23.99 4,643,755
Mar 27, 2024 24.18 24.43 24.00 24.25 23.45 2,430,928
Mar 26, 2024 23.98 24.35 23.93 24.24 23.44 3,047,775
Mar 25, 2024 24.33 24.40 24.05 24.06 23.27 2,848,157
Mar 22, 2024 24.45 24.82 24.44 24.52 23.72 3,441,357
Mar 21, 2024 24.26 24.55 24.26 24.48 23.67 4,181,044
Mar 20, 2024 23.97 24.17 23.84 24.07 23.28 1,899,346
Mar 19, 2024 23.70 24.24 23.66 24.03 23.24 3,723,131
Mar 18, 2024 23.77 24.05 23.58 23.71 22.93 2,871,179
Mar 15, 2024 23.48 23.89 23.41 23.73 22.95 6,679,280
Mar 14, 2024 23.68 23.84 23.24 23.47 22.70 3,246,815
Mar 13, 2024 23.60 23.80 23.54 23.68 22.90 2,367,826
Mar 12, 2024 23.32 23.88 23.30 23.64 22.86 3,931,046
Mar 11, 2024 23.01 23.31 22.99 23.20 22.44 2,195,383
Mar 8, 2024 23.16 23.33 23.07 23.18 22.42 1,758,993
Mar 7, 2024 22.66 23.27 22.66 23.14 22.37 3,649,693
Mar 6, 2024 22.89 23.17 22.74 22.78 22.03 2,539,441
Mar 5, 2024 22.56 22.83 22.49 22.79 22.04 1,877,108
Mar 4, 2024 22.58 22.80 22.48 22.75 22.00 1,663,177
Mar 1, 2024 22.43 22.87 22.40 22.74 21.99 2,645,083
Feb 29, 2024 22.58 22.73 22.32 22.43 21.69 4,995,178
Feb 28, 2024 22.40 22.65 22.38 22.52 21.78 2,381,873
Feb 27, 2024 22.20 22.47 22.15 22.33 21.59 1,889,717
Feb 26, 2024 22.49 22.52 22.08 22.25 21.52 2,886,186
Feb 23, 2024 22.45 22.54 22.28 22.50 21.75 1,815,990
Feb 22, 2024 22.40 22.72 22.32 22.47 21.73 3,479,378
Feb 21, 2024 22.19 22.43 22.11 22.25 21.52 2,288,349
Feb 20, 2024 21.81 22.24 21.78 22.15 21.42 3,217,634
Feb 19, 2024 22.03 22.16 21.83 21.92 21.20 1,735,312
Feb 16, 2024 22.05 22.35 21.98 22.00 21.28 2,892,366
Feb 15, 2024 21.67 21.92 21.49 21.84 21.12 3,097,884
Feb 14, 2024 21.43 21.87 21.41 21.63 20.92 2,491,765
Feb 13, 2024 21.75 21.85 21.42 21.60 20.89 3,342,689
Feb 12, 2024 21.75 21.88 21.55 21.72 21.00 3,381,932
Feb 9, 2024 21.93 22.26 21.52 21.76 21.04 5,247,482
Feb 8, 2024 22.25 22.99 21.26 22.02 21.30 6,925,496
Feb 7, 2024 22.46 22.64 21.89 22.24 21.51 5,183,596
Feb 6, 2024 22.90 22.97 22.36 22.53 21.79 4,172,526
Feb 5, 2024 23.33 23.44 22.63 22.76 22.01 2,968,572
Feb 2, 2024 23.20 23.33 23.01 23.10 22.34 2,496,063
Feb 1, 2024 23.21 23.56 22.77 23.00 22.24 6,828,591
Jan 31, 2024 23.86 24.14 23.71 23.96 23.17 2,913,975
Jan 30, 2024 23.79 23.92 23.65 23.80 23.01 1,575,167
Jan 29, 2024 23.83 24.01 23.60 23.66 22.88 2,108,417
Jan 26, 2024 23.61 23.95 23.57 23.75 22.97 3,157,763
Jan 25, 2024 23.63 23.63 23.42 23.57 22.79 1,935,636
Jan 24, 2024 23.72 23.75 23.56 23.68 22.90 2,190,301
Jan 23, 2024 23.44 23.52 23.32 23.45 22.68 1,795,806
Jan 22, 2024 23.45 23.68 23.30 23.37 22.60 2,242,511
Jan 19, 2024 23.32 23.41 23.10 23.14 22.38 2,085,085
Jan 18, 2024 22.83 23.38 22.75 23.17 22.41 2,519,363
Jan 17, 2024 22.90 22.93 22.57 22.92 22.16 3,430,291
Jan 16, 2024 23.17 23.25 22.97 23.20 22.44 2,128,009
Jan 15, 2024 23.40 23.50 23.25 23.34 22.58 1,844,368
Jan 12, 2024 23.72 23.93 23.44 23.44 22.67 2,343,125
Jan 11, 2024 24.50 24.52 23.43 23.53 22.76 7,541,675
Jan 10, 2024 24.60 24.75 24.34 24.42 23.62 2,141,459

Related Tickers

ACA.PA Crédit Agricole S.A.
13.38
-0.45%
 
BNP.PA BNP Paribas SA
59.35
-1.00%
 
DBK.DE Deutsche Bank Aktiengesellschaft
17.10
-0.23%
 
EBS.VI Erste Group Bank AG
60.08
+1.01%
 
KOMB.PR Komercní banka, a.s.
870.00
0.00%
 
UCG.MI UniCredit S.p.A.
40.02
-1.32%
 
CBK.DE Commerzbank AG
16.65
-0.83%
 
KBC.BR KBC Group NV
73.18
-1.96%
 
BCVN.SW Banque Cantonale Vaudoise
86.20
-1.03%
 
RBI.VI Raiffeisen Bank International AG
19.60
-0.66%