GLE.PA: Société Générale S.A. Historical Data

1994 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 23.2244

CLOSE 23.1875

Low

LOW 19.49

High

HIGH 29.52

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	28.71	29.08	28.56	29.04
01/04/1994	28.85	28.85	28.37	28.56
01/05/1994	28.56	28.74	27.59	27.78
01/06/1994	27.78	28.04	27.44	28.04
01/07/1994	27.78	28.82	27.7	28.82
01/10/1994	28.53	29.04	28.53	28.9
01/11/1994	28.9	28.93	28.26	28.45
01/12/1994	28.26	28.26	27.25	27.54
01/13/1994	27.59	27.85	27.21	27.21
01/14/1994	27.54	27.89	27.29	27.62
01/17/1994	27.78	27.78	27.18	27.37
01/18/1994	27.29	27.67	27.11	27.4
01/19/1994	27.7	28.37	27.52	27.89
01/20/1994	28.12	28.12	27.7	27.96
01/21/1994	27.81	27.93	27.52	27.59
01/24/1994	27.59	28.71	27.25	27.78
01/25/1994	28.12	28.22	27.67	27.85
01/26/1994	27.67	27.85	27.25	27.47
01/27/1994	27.67	27.74	27.29	27.54
01/28/1994	27.52	28.45	27.29	28.45
01/31/1994	28.74	29.27	28.67	29.27
02/01/1994	29.23	29.52	28.93	29.19
02/02/1994	28.97	29.15	28.74	29.11
02/03/1994	29.08	29.08	28.12	28.15
02/04/1994	28.04	28.07	27.52	27.78
02/07/1994	26.99	27.21	26.76	27.13
02/08/1994	27.18	27.33	26.89	26.99
02/09/1994	26.84	26.99	26.55	26.96
02/10/1994	26.89	26.99	26.24	26.39
02/11/1994	26.14	26.39	25.69	26.09
02/14/1994	26.29	26.35	25.83	26.02
02/15/1994	25.95	27.37	25.91	27.21
02/16/1994	27.21	27.33	26.99	27.33
02/17/1994	27.18	27.96	27.03	27.85
02/18/1994	27.74	27.78	27.44	27.74
02/21/1994	27.47	27.62	27.11	27.11
02/22/1994	27.29	27.33	26.89	27.03
02/23/1994	27.37	27.37	26.84	26.89
02/24/1994	26.84	26.84	25.95	26.29
02/25/1994	26.06	26.61	25.95	26.29
02/28/1994	26.66	26.76	26.32	26.66
03/01/1994	26.69	26.69	25.98	26.17
03/02/1994	25.91	26.09	23.94	25.95
03/03/1994	26.21	26.35	25.01	25.43
03/04/1994	25.43	25.54	25.13	25.2
03/07/1994	25.51	25.83	25.43	25.8
03/08/1994	25.77	26.17	25.65	25.91
03/09/1994	25.77	25.83	25.09	25.16
03/10/1994	25.36	25.46	24.79	24.86
03/11/1994	24.79	24.79	24.23	24.38
03/14/1994	24.53	24.79	24.35	24.61
03/15/1994	24.79	25.28	24.76	25.28
03/16/1994	24.94	25.24	24.86	25.13
03/17/1994	25.51	25.51	24.76	25.13
03/18/1994	24.68	24.91	24.31	24.61
03/21/1994	24.42	24.53	24.13	24.23
03/22/1994	24.38	24.5	23.94	23.98
03/23/1994	24.23	24.38	23.98	24.23
03/24/1994	24.16	24.42	23.79	23.86
03/25/1994	24.21	24.35	23.48	23.75
03/28/1994	24.05	24.27	23.9	23.9
03/29/1994	24.05	24.08	23.79	23.98
03/30/1994	23.67	23.79	23.34	23.6
03/31/1994	23.34	23.94	23.34	23.48
04/05/1994	23.67	23.86	23.38	23.79
04/06/1994	23.98	24.27	23.9	24.13
04/07/1994	24.23	24.45	23.86	23.86
04/08/1994	23.94	24.13	23.56	23.67
04/11/1994	23.9	23.9	23.56	23.75
04/12/1994	23.86	23.9	23.48	23.6
04/13/1994	23.63	23.86	23.53	23.83
04/14/1994	23.71	23.71	23.42	23.53
04/15/1994	23.56	23.67	23.3	23.6
04/18/1994	23.71	23.79	23.3	23.34
04/19/1994	23.15	23.34	22.78	22.97
04/20/1994	23.01	23.01	22.3	22.37
04/21/1994	22.3	22.75	22.25	22.48
04/22/1994	22.7	23.19	22.56	22.93
04/25/1994	23.15	23.15	22.48	22.89
04/26/1994	23.26	23.42	23.04	23.34
04/27/1994	23.56	23.75	23.15	23.34
04/28/1994	23.3	23.67	23.3	23.45
04/29/1994	23.19	23.79	23.19	23.79
05/02/1994	24.05	24.16	23.98	24.08
05/03/1994	24.05	24.05	23.75	23.9
05/04/1994	23.67	23.71	23.15	23.19
05/05/1994	23.22	23.48	23.15	23.48
05/06/1994	23.48	23.6	23.12	23.38
05/09/1994	23.12	23.63	23.01	23.63
05/10/1994	23.67	24.13	23.6	24.08
05/11/1994	24.23	24.23	23.86	24.08
05/13/1994	24.05	24.35	24	24.08
05/16/1994	24.21	24.31	24	24
05/17/1994	23.98	24.16	23.9	24.05
05/18/1994	24.38	24.53	24.05	24.13
05/19/1994	24.05	24.13	23.79	23.9
05/20/1994	23.9	24.13	23.79	23.9
05/24/1994	23.79	23.79	23.42	23.6
05/25/1994	23.71	23.79	23.12	23.12
05/26/1994	23.15	23.53	23.12	23.53
05/27/1994	23.53	23.53	22.85	23.08
05/30/1994	23.19	23.3	22.93	23.04
05/31/1994	22.82	23.01	22.67	22.78
06/01/1994	23.08	23.08	22.23	22.44
06/02/1994	22.48	22.97	22.37	22.89
06/03/1994	22.85	23.04	22.7	23.01
06/06/1994	22.6	22.85	22.48	22.67
06/07/1994	22.6	22.67	22.44	22.44
06/08/1994	22.56	22.93	22.52	22.85
06/09/1994	22.75	22.78	22.44	22.63
06/10/1994	22.75	22.85	22.56	22.7
06/13/1994	22.6	22.63	22.25	22.56
06/14/1994	22.44	22.82	22.25	22.67
06/15/1994	22.56	22.67	22.3	22.4
06/16/1994	22.23	22.25	22	22
06/17/1994	22.33	22.33	21.85	21.92
06/20/1994	21.62	21.66	21.03	21.47
06/21/1994	21.45	21.62	21.24	21.37
06/22/1994	21.32	21.66	21.1	21.24
06/23/1994	21.45	21.62	21.14	21.37
06/24/1994	21.14	21.4	21.03	21.24
06/27/1994	21.03	21.29	20.72	20.92
06/28/1994	21.14	21.32	20.95	21.03
06/29/1994	21.18	21.37	21.03	21.37
06/30/1994	21.45	21.45	20.72	20.84
07/01/1994	20.84	21.03	20.54	20.87
07/04/1994	20.84	21.1	20.5	20.62
07/05/1994	20.62	20.87	20.54	20.8
07/06/1994	20.92	21.06	20.77	20.95
07/07/1994	21.06	21.18	20.95	21.1
07/08/1994	21.03	21.1	20.72	20.95
07/11/1994	21.06	21.24	21.03	21.24
07/12/1994	21.18	21.24	20.92	21.14
07/13/1994	21.32	21.62	21.21	21.51
07/18/1994	21.88	22.25	21.81	22.18
07/19/1994	22.23	22.89	22.15	22.7
07/20/1994	22.52	22.56	22.23	22.48
07/21/1994	22.37	22.4	21.96	22.1
07/22/1994	22.18	22.18	21.81	22
07/25/1994	22.03	22.18	21.85	22.1
07/26/1994	22.07	22.56	22.07	22.33
07/27/1994	22.3	22.37	22.18	22.33
07/28/1994	22.07	22.25	21.96	22.03
07/29/1994	22.07	22.25	21.96	22.23
08/01/1994	22.37	22.37	22.03	22.25
08/02/1994	22.4	22.67	22.4	22.63
08/03/1994	22.6	23.04	22.48	22.82
08/04/1994	22.78	22.97	22.48	22.67
08/05/1994	22.52	23.01	22.52	22.85
08/08/1994	22.85	22.85	22.67	22.85
08/09/1994	22.75	22.85	22.25	22.25
08/10/1994	22.37	22.37	21.88	22.07
08/11/1994	22.1	22.15	21.62	21.66
08/12/1994	21.24	21.32	21.03	21.06
08/16/1994	21.1	21.24	20.92	20.95
08/17/1994	21.32	21.4	21.21	21.32
08/18/1994	21.29	21.29	20.99	20.99
08/19/1994	20.99	21.14	20.72	20.77
08/22/1994	20.95	20.95	20.5	20.58
08/23/1994	20.72	21.14	20.5	21.06
08/24/1994	21.1	21.21	20.8	20.99
08/25/1994	21.32	21.37	20.99	21.18
08/26/1994	21.18	21.81	21.1	21.74
08/29/1994	21.51	21.92	21.51	21.78
08/30/1994	21.7	21.81	21.45	21.45
08/31/1994	21.21	21.7	21.21	21.7
09/01/1994	21.59	21.62	21.18	21.37
09/02/1994	21.45	21.7	21.18	21.21
09/05/1994	21.06	21.14	20.92	21.03
09/06/1994	20.87	20.95	20.62	20.84
09/07/1994	20.95	21.14	20.69	20.87
09/08/1994	21.03	21.18	20.8	21.18
09/09/1994	21.14	21.4	20.8	20.8
09/12/1994	20.8	20.99	20.54	20.72
09/13/1994	20.69	21.1	20.36	20.95
09/14/1994	20.99	20.99	20.58	20.58
09/15/1994	20.66	20.84	20.54	20.77
09/16/1994	20.8	20.8	19.94	19.99
09/19/1994	20.06	20.25	19.8	19.88
09/20/1994	19.76	19.99	19.49	19.76
09/21/1994	19.8	19.94	19.57	19.68
09/22/1994	19.84	20.06	19.76	19.76
09/23/1994	19.94	20.09	19.64	19.91
09/26/1994	20.02	20.06	19.68	19.94
09/27/1994	19.94	20.17	19.84	19.91
09/28/1994	20.14	20.4	20.06	20.14
09/29/1994	20.25	20.25	19.91	19.99
09/30/1994	20.09	20.25	19.88	20.14
10/03/1994	19.94	20.14	19.88	19.99
10/04/1994	19.99	20.4	19.94	19.94
10/05/1994	19.91	20.14	19.72	19.94
10/06/1994	20.09	20.14	19.8	19.84
10/07/1994	19.72	20.02	19.64	19.8
10/10/1994	20.09	20.87	20.02	20.72
10/11/1994	20.77	21.21	20.32	21.21
10/12/1994	21.06	21.4	20.95	21.1
10/13/1994	21.06	21.96	21.06	21.92
10/14/1994	21.78	21.88	21.59	21.7
10/17/1994	21.81	21.88	21.29	21.45
10/18/1994	21.29	21.4	21.18	21.18
10/19/1994	21.29	21.4	20.92	21.32
10/20/1994	21.45	21.7	21.32	21.59
10/21/1994	21.21	21.47	20.99	21.1
10/24/1994	21.18	21.29	20.95	21.14
10/25/1994	20.66	20.99	20.36	20.87
10/26/1994	21.18	21.32	20.99	20.99
10/27/1994	21.21	21.37	21.1	21.32
10/28/1994	21.4	21.81	21.24	21.66
11/02/1994	21.47	21.78	21.37	21.55
11/03/1994	21.74	22.18	21.66	22.1
11/04/1994	22.25	22.56	22	22.56
11/07/1994	22.48	22.48	22.18	22.4
11/08/1994	22.33	22.7	22.3	22.67
11/09/1994	22.89	22.93	22.75	22.82
11/10/1994	22.75	22.89	22.6	22.78
11/14/1994	22.67	22.75	22.6	22.7
11/15/1994	22.67	22.82	22.52	22.63
11/16/1994	22.6	22.89	22.44	22.82
11/17/1994	22.67	22.78	22.18	22.25
11/18/1994	22.37	22.56	22.18	22.4
11/21/1994	22.4	22.4	22.18	22.33
11/22/1994	22.18	22.37	22.15	22.3
11/23/1994	22	22.6	21.92	22.4
11/24/1994	22.52	22.63	22.37	22.56
11/25/1994	22.67	22.7	22.4	22.67
11/28/1994	22.82	22.82	22.6	22.82
11/29/1994	22.82	22.85	22.67	22.82
11/30/1994	22.75	22.97	22.44	22.97
12/01/1994	23.04	23.3	22.89	23.15
12/02/1994	22.97	23.04	22.82	23.04
12/05/1994	23.01	23.26	22.97	23.01
12/06/1994	23.12	23.15	22.78	23.04
12/07/1994	23.01	23.42	22.97	23.12
12/08/1994	23.01	23.08	22.6	22.63
12/09/1994	22.52	22.67	22.33	22.52
12/12/1994	22.33	22.75	22.18	22.3
12/13/1994	22.18	22.18	21.92	22.18
12/14/1994	22.1	22.3	22.07	22.15
12/15/1994	22.18	22.23	21.74	21.74
12/16/1994	21.74	21.92	21.45	21.55
12/19/1994	21.66	21.81	21.55	21.59
12/20/1994	21.66	21.7	21.37	21.37
12/21/1994	21.47	21.55	21.32	21.55
12/22/1994	21.62	21.66	21.4	21.66
12/23/1994	21.78	21.85	21.59	21.74
12/26/1994	21.85	21.92	21.66	21.85
12/27/1994	21.81	21.85	21.55	21.55
12/28/1994	21.47	21.62	21.06	21.62
12/29/1994	21.29	21.59	21.18	21.47
12/30/1994	21.32	21.4	20.87	20.92

Menu

Create your free account now!

GLE.PA: Société Générale S.A. Historical Data

1994 Historical Chart

Average

Low

High