UK markets closed

Société Générale Société anonyme (GLE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
25.33+0.24 (+0.96%)
At close: 05:35PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202425.3525.5925.2425.3325.332,394,809
25 Apr 202425.3925.4424.8725.0925.092,157,539
24 Apr 202425.5025.5225.0525.2825.283,492,778
23 Apr 202425.2125.5025.1525.3925.392,574,778
22 Apr 202424.9825.1224.8125.0525.052,626,394
19 Apr 202424.5024.8524.3424.7524.752,398,321
18 Apr 202424.2424.7124.2424.7124.712,728,222
17 Apr 202424.2724.7823.8824.1624.164,453,750
16 Apr 202424.6024.6024.1924.3324.334,854,902
15 Apr 202425.8726.0024.9224.9824.984,343,352
12 Apr 202426.1026.5525.6125.7625.766,436,122
11 Apr 202425.5226.2425.0825.2325.235,271,329
10 Apr 202425.1425.4224.9125.1525.152,193,367
09 Apr 202425.0025.1724.8824.9724.971,614,018
08 Apr 202425.0025.2524.9825.0925.091,809,724
05 Apr 202425.2125.2824.8225.0625.063,173,611
04 Apr 202425.3125.5825.3125.5125.513,155,434
03 Apr 202424.8525.3024.8325.2625.263,657,788
02 Apr 202424.6025.0524.5924.8024.803,187,430
28 Mar 202424.2424.8124.2424.8124.814,643,755
27 Mar 202424.1824.4324.0024.2524.252,430,928
26 Mar 202423.9824.3523.9324.2424.243,047,775
25 Mar 202424.3324.4024.0524.0624.062,848,157
22 Mar 202424.4524.8224.4424.5224.523,441,357
21 Mar 202424.2624.5524.2624.4824.484,181,044
20 Mar 202423.9724.1723.8424.0724.071,899,346
19 Mar 202423.7024.2423.6624.0324.033,723,131
18 Mar 202423.7724.0523.5823.7123.712,871,179
15 Mar 202423.4823.8923.4123.7323.736,679,280
14 Mar 202423.6823.8423.2423.4723.473,246,815
13 Mar 202423.6023.8023.5423.6823.682,367,826
12 Mar 202423.3223.8823.3023.6423.643,931,046
11 Mar 202423.0123.3122.9923.2023.202,195,383
08 Mar 202423.1623.3323.0723.1823.181,758,993
07 Mar 202422.6623.2722.6623.1423.143,649,693
06 Mar 202422.8923.1722.7422.7822.782,539,441
05 Mar 202422.5622.8322.4922.7922.791,877,108
04 Mar 202422.5822.8022.4822.7522.751,663,177
01 Mar 202422.4322.8722.4022.7422.742,645,083
29 Feb 202422.5822.7322.3222.4322.434,995,178
28 Feb 202422.4022.6522.3822.5222.522,381,873
27 Feb 202422.2022.4722.1522.3322.331,889,717
26 Feb 202422.4922.5222.0822.2522.252,886,186
23 Feb 202422.4522.5422.2822.5022.501,815,990
22 Feb 202422.4022.7222.3222.4722.473,479,378
21 Feb 202422.1922.4322.1122.2522.252,288,349
20 Feb 202421.8122.2421.7822.1522.153,217,634
19 Feb 202422.0322.1621.8321.9221.921,735,312
16 Feb 202422.0522.3521.9822.0022.002,892,366
15 Feb 202421.6721.9221.4921.8421.843,097,884
14 Feb 202421.4321.8721.4121.6321.632,491,765
13 Feb 202421.7521.8521.4221.6021.603,342,689
12 Feb 202421.7521.8821.5521.7221.723,381,932
09 Feb 202421.9322.2621.5221.7621.765,247,482
08 Feb 202422.2522.9921.2622.0222.026,925,496
07 Feb 202422.4622.6421.8922.2422.245,183,596
06 Feb 202422.9022.9722.3622.5322.534,172,526
05 Feb 202423.3323.4422.6322.7622.762,968,572
02 Feb 202423.2023.3323.0123.1023.102,496,063
01 Feb 202423.2123.5622.7723.0023.006,828,591
31 Jan 202423.8624.1423.7123.9623.962,913,975
30 Jan 202423.7923.9223.6523.8023.801,575,167
29 Jan 202423.8324.0123.6023.6623.662,108,417
26 Jan 202423.6123.9523.5723.7523.753,157,763
25 Jan 202423.6323.6323.4223.5723.571,935,636
24 Jan 202423.7223.7523.5623.6823.682,190,301
23 Jan 202423.4423.5223.3223.4523.451,795,806
22 Jan 202423.4523.6823.3023.3723.372,242,511
19 Jan 202423.3223.4123.1023.1423.142,085,085
18 Jan 202422.8323.3822.7523.1723.172,519,363
17 Jan 202422.9022.9322.5722.9222.923,430,291
16 Jan 202423.1723.2522.9723.2023.202,128,009
15 Jan 202423.4023.5023.2523.3423.341,844,368
12 Jan 202423.7223.9323.4423.4423.442,343,125
11 Jan 202424.5024.5223.4323.5323.537,541,675
10 Jan 202424.6024.7524.3424.4224.422,141,459
09 Jan 202424.7224.7824.5224.7524.751,855,696
08 Jan 202424.3624.7024.3624.6824.681,977,633
05 Jan 202424.1824.6124.0824.4524.451,867,177
04 Jan 202423.9124.3623.8924.3524.353,130,382
03 Jan 202424.6324.7523.5323.9423.945,038,203
02 Jan 202424.1424.8524.1324.6124.613,722,984
29 Dec 202323.9424.1523.9324.0224.021,839,163
28 Dec 202324.3324.3923.8924.0324.032,955,767
27 Dec 202324.1824.3824.0824.3124.312,257,173
22 Dec 202324.1024.2224.0324.0824.081,606,949
21 Dec 202323.8824.0423.8224.0424.041,357,358
20 Dec 202324.0124.2723.8724.0524.051,834,800
19 Dec 202324.1124.2223.9223.9723.972,450,981
18 Dec 202324.1924.4224.0624.1924.192,696,209
15 Dec 202324.6124.6724.2824.4224.425,149,011
14 Dec 202324.0024.7123.9824.4924.495,839,625
13 Dec 202323.7124.0123.6623.6623.662,126,510
12 Dec 202323.8323.8923.6423.7123.711,783,865
11 Dec 202323.9624.0923.8223.8223.822,119,075
08 Dec 202323.6924.0523.6524.0424.044,312,410
07 Dec 202323.4823.7623.3023.6923.693,048,473
06 Dec 202323.3923.7223.3123.5723.572,566,687
05 Dec 202322.9423.4322.9023.3223.323,228,585
04 Dec 202322.8323.1022.8323.0823.081,489,655
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...