GLE.PA - Société Générale Société anonyme

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Apr 202013.9413.9812.8012.8012.8015,727,367
02 Apr 202014.0014.0813.2113.9413.948,411,499
01 Apr 202014.8014.9013.8913.8913.897,768,322
31 Mar 202015.9015.9315.0015.3515.357,233,876
30 Mar 202016.1116.1114.9615.4415.445,784,648
27 Mar 202017.1017.3615.8316.2616.268,778,158
26 Mar 202016.8517.6816.5017.6817.686,289,297
25 Mar 202016.2117.9215.9517.3017.3010,257,760
24 Mar 202014.6015.5314.3315.5315.537,968,385
23 Mar 202013.7014.7113.5713.7813.788,171,369
20 Mar 202014.4215.0114.1314.6714.6718,450,172
19 Mar 202014.4214.8613.0113.8013.8011,276,757
18 Mar 202015.5815.8814.0614.1614.169,065,646
17 Mar 202015.3415.8714.2315.6615.669,211,594
16 Mar 202016.2916.2914.2214.5214.5213,197,788
13 Mar 202016.3518.4715.6517.1517.1517,106,595
12 Mar 202017.6018.3015.5515.5515.5518,246,096
11 Mar 202018.5019.7718.3618.7618.769,647,127
10 Mar 202018.1319.4917.6818.1518.1518,073,067
09 Mar 202018.4019.2617.6217.6217.6219,012,227
06 Mar 202022.1622.4521.3421.4021.4010,833,069
05 Mar 202024.2824.3522.6322.7822.7810,233,087
04 Mar 202024.5324.5623.7624.1824.187,812,504
03 Mar 202025.4225.5824.1024.2324.238,509,794
02 Mar 202025.9526.0224.1525.0225.029,249,023
28 Feb 202025.9926.1325.0225.5925.5911,424,884
27 Feb 202028.0228.0726.4026.7226.7211,232,138
26 Feb 202028.6928.8528.0228.5628.566,121,674
25 Feb 202030.0930.1728.6128.8528.856,833,026
24 Feb 202030.3630.4229.6429.9429.947,201,448
21 Feb 202031.0231.2730.7331.0731.074,600,147
20 Feb 202031.9231.9231.2231.2231.223,880,999
19 Feb 202031.9532.1131.6931.8031.803,080,951
18 Feb 202031.9232.1031.7731.7831.782,931,958
17 Feb 202031.8532.0631.7631.9331.932,269,449
14 Feb 202031.8932.0731.7031.7331.733,519,246
13 Feb 202031.3031.7231.2531.6731.673,777,262
12 Feb 202030.4531.7330.4031.5531.556,139,342
11 Feb 202030.3530.6330.2030.4030.403,107,726
10 Feb 202030.5230.6630.0730.1530.152,775,005
07 Feb 202030.4130.6630.0030.5530.553,957,376
06 Feb 202030.2730.8530.2030.6030.604,784,730
05 Feb 202029.6030.4029.5630.2930.294,417,841
04 Feb 202029.4529.7829.3929.6429.643,717,399
03 Feb 202029.2929.5329.1029.2829.282,722,897
31 Jan 202029.6529.8129.0929.2329.233,885,656
30 Jan 202029.4029.7229.2829.5129.513,556,282
29 Jan 202029.9130.1529.8329.8329.833,625,570
28 Jan 202029.7430.0829.2529.8229.823,776,018
27 Jan 202029.8230.0329.5029.7729.773,947,879
24 Jan 202030.5130.7230.1530.1930.192,863,054
23 Jan 202030.2630.6029.8230.1730.173,697,493
22 Jan 202030.4430.6130.0930.3230.323,055,112
21 Jan 202030.3230.6430.1830.4230.422,497,869
20 Jan 202030.5630.7430.3730.5830.581,779,906
17 Jan 202030.7431.0130.5030.6530.653,905,469
16 Jan 202030.9531.0630.3430.6130.614,138,800
15 Jan 202031.3131.3530.7530.9530.953,705,189
14 Jan 202031.5031.5331.0931.4331.432,858,708
13 Jan 202031.5031.6031.1931.4331.433,005,687
10 Jan 202031.8531.9031.4331.4331.432,484,478
09 Jan 202032.0632.2331.6831.7831.782,990,206
08 Jan 202031.2031.7931.1031.7731.772,938,644
07 Jan 202031.2831.5531.1231.4631.463,105,371
06 Jan 202030.9131.1230.5031.0831.083,410,291
03 Jan 202031.4031.4031.1031.3331.332,985,362
02 Jan 202031.3331.8331.2831.6631.663,265,458
31 Dec 201930.8431.1130.8331.0131.01698,887
30 Dec 201931.0331.2130.9830.9830.981,839,649
27 Dec 201931.1131.3030.8831.0831.082,184,242
25 Dec 201931.1731.1731.1731.1731.17-
24 Dec 201931.0031.2030.9131.1731.17540,461
23 Dec 201931.4731.4831.0231.1931.192,266,901
20 Dec 201931.0631.4031.0131.4031.409,506,277
19 Dec 201930.9731.0830.8231.0831.083,269,116
18 Dec 201930.7331.1730.6530.9130.914,378,994
17 Dec 201930.7530.8330.3330.7530.753,476,943
16 Dec 201930.5030.9430.3630.7630.763,517,052
13 Dec 201931.0231.5630.2730.3030.307,019,649
12 Dec 201929.3330.2429.2930.1030.105,223,570
11 Dec 201929.1429.4129.0629.2529.251,934,970
10 Dec 201929.3029.3028.7729.1629.163,082,948
09 Dec 201929.3029.5829.2629.3329.332,303,105
06 Dec 201929.2429.4428.8329.3529.353,919,032
05 Dec 201928.9029.3128.8029.0929.093,426,382
04 Dec 201927.9828.9427.9128.8528.854,569,022
03 Dec 201928.6328.6427.7628.0028.003,873,095
02 Dec 201928.7229.1428.3128.4228.424,442,018
29 Nov 201928.3928.8028.3528.5628.563,522,321
28 Nov 201928.5028.6028.2028.3428.341,804,251
27 Nov 201928.5628.6328.3528.5628.562,787,075
26 Nov 201928.6428.6928.2728.4928.496,699,969
25 Nov 201928.8229.0528.6028.6128.612,702,887
22 Nov 201928.3128.8428.2628.6428.643,783,524
21 Nov 201928.2228.4227.9528.2328.233,130,649
20 Nov 201927.9928.4127.8328.3228.323,394,485
19 Nov 201928.2828.7228.2528.3828.383,052,211
18 Nov 201928.5028.7627.9528.2728.273,187,342
15 Nov 201928.4028.5828.1728.4828.483,398,746
14 Nov 201928.0628.4627.8328.2228.223,810,771
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more