Société Générale SA (SGE.F)
XETRA: SGE.F
· Real-Time Price · USD
39.51
-0.09 (-0.23%)
At close: Apr 17, 2025, 4:50 PM
SGE.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 39.88 | 39.88 | 39.39 | 39.51 | n/a | 0.33% | 1,967 |
| Apr 16, 2025 | 39.58 | 40.15 | 39.32 | 39.38 | n/a | -2.14% | 7,439 |
| Apr 15, 2025 | 38.41 | 40.28 | 38.41 | 40.24 | n/a | 4.63% | 5,153 |
| Apr 14, 2025 | 37.91 | 38.77 | 37.91 | 38.46 | n/a | 1.99% | 982 |
| Apr 11, 2025 | 36.50 | 37.78 | 35.71 | 37.71 | n/a | 4.11% | 3,894 |
| Apr 10, 2025 | 38.56 | 39.76 | 34.70 | 36.22 | n/a | -5.65% | 5,146 |
| Apr 9, 2025 | 33.91 | 38.39 | 33.44 | 38.39 | n/a | 12.94% | 5,747 |
| Apr 8, 2025 | 34.74 | 36.08 | 33.95 | 33.99 | n/a | -0.79% | 7,408 |
| Apr 7, 2025 | 33.30 | 35.30 | 30.58 | 34.26 | n/a | -0.12% | 14,240 |
| Apr 4, 2025 | 38.10 | 38.40 | 33.19 | 34.30 | n/a | -10.44% | 16,026 |
| Apr 3, 2025 | 39.02 | 39.88 | 38.02 | 38.30 | n/a | -5.69% | 17,931 |
| Apr 2, 2025 | 41.17 | 41.17 | 40.07 | 40.61 | n/a | -1.81% | 6,083 |
| Apr 1, 2025 | 41.23 | 41.74 | 40.92 | 41.36 | n/a | -0.07% | 4,287 |
| Mar 31, 2025 | 42.46 | 42.46 | 40.55 | 41.39 | n/a | -3.11% | 6,797 |
| Mar 28, 2025 | 43.21 | 43.39 | 42.27 | 42.72 | n/a | -1.43% | 1,652 |
| Mar 27, 2025 | 43.57 | 43.80 | 42.78 | 43.34 | n/a | -0.73% | 1,255 |
| Mar 26, 2025 | 43.96 | 44.33 | 43.51 | 43.66 | n/a | -0.98% | 916 |
| Mar 25, 2025 | 42.69 | 44.12 | 42.69 | 44.09 | n/a | 2.73% | 2,686 |
| Mar 24, 2025 | 42.44 | 43.10 | 42.44 | 42.92 | n/a | 0.99% | 2,724 |
| Mar 21, 2025 | 41.95 | 42.62 | 41.81 | 42.50 | n/a | 0.59% | 5,677 |