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

2006 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 106.0632

CLOSE 106.042

Low

LOW 88.77

High

HIGH 121.92

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	91.32	91.58	90.44	90.97
01/03/2006	91.23	92.02	90.88	91.23
01/04/2006	92.29	93.43	91.93	93.16
01/05/2006	92.99	93.52	92.46	93.08
01/06/2006	93.08	94.31	93.08	93.96
01/09/2006	93.78	94.57	93.25	93.6
01/10/2006	93.34	93.6	92.55	93.16
01/11/2006	93.96	94.83	93.34	94.83
01/12/2006	94.92	95.8	94.66	95.1
01/13/2006	94.83	95.1	93.6	94.13
01/16/2006	93.96	93.96	93.08	93.69
01/17/2006	92.81	92.99	92.29	92.46
01/18/2006	91.05	92.11	90.62	91.14
01/19/2006	91.76	92.46	91.58	91.93
01/20/2006	92.55	92.99	90.79	90.79
01/23/2006	89.91	90.09	88.77	89.91
01/24/2006	89.91	90	88.95	89.21
01/25/2006	90.26	91.32	89.91	91.23
01/26/2006	91.76	94.83	91.67	94.83
01/27/2006	95.27	96.06	94.83	95.89
01/30/2006	95.54	95.71	94.57	94.92
01/31/2006	95.27	96.15	94.75	95.54
02/01/2006	94.92	97.56	94.66	97.47
02/02/2006	97.56	98.09	96.15	96.15
02/03/2006	96.15	96.86	95.01	95.98
02/06/2006	96.5	97.65	96.06	96.42
02/07/2006	96.77	97.29	95.89	96.94
02/08/2006	96.59	97.12	95.54	96.68
02/09/2006	97.56	99.05	97.38	98.61
02/10/2006	98.26	99.49	97.65	97.65
02/13/2006	98.09	99.93	97.47	99.76
02/14/2006	100.37	101.6	100.28	100.99
02/15/2006	101.07	101.16	98.7	99.76
02/16/2006	103.18	103.71	101.43	103.71
02/17/2006	104.41	104.85	103.62	104.24
02/20/2006	103.89	104.15	103.27	103.89
02/21/2006	104.15	105.03	103.45	104.41
02/22/2006	104.33	105.47	103.89	105.38
02/23/2006	105.47	106.61	105.21	105.91
02/24/2006	105.47	106.08	104.77	106
02/27/2006	106.96	107.31	105.82	106.61
02/28/2006	107.14	107.14	104.41	104.5
03/01/2006	104.68	105.47	103.89	105.38
03/02/2006	105.03	105.38	101.95	103.71
03/03/2006	103.71	103.89	102.13	102.83
03/06/2006	103.71	103.89	102.3	102.74
03/07/2006	102.04	102.04	100.02	101.51
03/08/2006	102.22	102.22	99.23	99.4
03/09/2006	100.2	101.34	100.02	100.63
03/10/2006	101.51	105.47	100.9	105.47
03/13/2006	106.79	108.72	106.52	107.58
03/14/2006	107.31	108.46	106.7	107.49
03/15/2006	108.19	110.39	108.11	109.86
03/16/2006	110.74	111.18	109.69	110.21
03/17/2006	109.78	111.01	109.07	109.86
03/20/2006	110.57	111.27	109.25	109.34
03/21/2006	109.86	109.86	107.67	109.69
03/22/2006	107.93	109.51	107.4	109.34
03/23/2006	109.42	110.39	108.72	110.13
03/24/2006	109.51	110.39	108.98	110.3
03/27/2006	110.04	110.3	108.81	108.9
03/28/2006	109.42	109.95	107.84	108.37
03/29/2006	108.19	109.16	107.93	108.54
03/30/2006	108.81	109.86	108.28	109.34
03/31/2006	110.3	110.3	108.11	109.07
04/03/2006	109.34	109.78	108.37	108.98
04/04/2006	108.9	108.9	107.58	107.75
04/05/2006	107.93	109.34	107.05	107.84
04/06/2006	108.46	108.72	106.87	107.84
04/07/2006	107.67	108.02	105.64	105.64
04/10/2006	105.82	105.91	104.77	105.64
04/11/2006	105.29	105.56	103.27	104.06
04/12/2006	103.27	105.47	103.01	104.33
04/13/2006	104.77	105.82	103.62	104.94
04/18/2006	105.21	105.38	103.54	104.68
04/19/2006	106.52	107.84	106.17	106.44
04/20/2006	106.44	108.9	106.44	108.46
04/21/2006	108.9	109.51	108.02	109.07
04/24/2006	107.58	107.93	106.7	106.87
04/25/2006	107.4	107.75	106.52	106.52
04/26/2006	106.87	108.11	106.79	107.93
04/27/2006	108.46	108.72	106.17	107.31
04/28/2006	107.31	107.93	106.44	106.44
05/02/2006	106.17	107.84	106	107.67
05/03/2006	108.98	109.16	106.26	106.35
05/04/2006	106.79	107.31	106	106.35
05/05/2006	106.87	108.9	106.87	108.37
05/08/2006	108.98	109.6	108.19	108.54
05/09/2006	108.54	108.72	107.4	108.19
05/10/2006	108.02	109.69	107.93	108.54
05/11/2006	108.9	111.36	108.72	109.69
05/12/2006	108.63	109.16	107.4	107.67
05/15/2006	106.44	107.05	105.38	105.73
05/16/2006	105.56	106.17	104.15	104.59
05/17/2006	105.03	105.82	100.02	100.63
05/18/2006	101.78	103.97	98.61	101.95
05/19/2006	102.57	106.52	102.13	105.64
05/22/2006	105.38	105.82	103.27	103.97
05/23/2006	105.47	107.05	103.45	106.44
05/24/2006	105.38	105.91	103.62	104.68
05/25/2006	105.03	106.87	104.68	106.61
05/26/2006	107.58	109.34	106.35	109.07
05/29/2006	108.9	108.9	107.67	107.93
05/30/2006	108.72	108.98	103.89	104.06
05/31/2006	103.18	106.26	102.57	105.64
06/01/2006	105.38	106.26	104.06	105.64
06/02/2006	106.79	108.37	105.91	106.17
06/05/2006	107.23	107.23	105.21	105.47
06/06/2006	100.28	101.87	98.96	99.67
06/07/2006	100.28	101.43	99.05	100.28
06/08/2006	97.29	98.17	95.36	95.36
06/09/2006	97.21	97.29	95.98	96.94
06/12/2006	96.59	97.29	95.1	95.19
06/13/2006	92.37	92.9	91.05	92.02
06/14/2006	92.46	94.22	91.23	92.81
06/15/2006	93.08	95.98	93.08	95.54
06/16/2006	97.82	98.26	94.31	94.83
06/19/2006	95.71	96.68	94.83	95.27
06/20/2006	94.66	96.42	94.04	96.15
06/21/2006	96.59	97.12	95.71	96.68
06/22/2006	98	98.79	96.77	97.47
06/23/2006	97.82	98.17	96.33	97.12
06/26/2006	98.35	98.44	97.12	97.56
06/27/2006	98	98.26	96.42	97.21
06/28/2006	96.68	97.65	96.24	96.68
06/29/2006	97.65	99.14	97.12	99.05
06/30/2006	101.07	102.39	100.46	101.07
07/03/2006	101.07	102.48	100.63	101.95
07/04/2006	102.39	102.39	101.25	102.3
07/05/2006	101.69	102.04	100.63	101.16
07/06/2006	101.6	102.3	100.9	101.87
07/07/2006	101.69	102.22	101.16	101.87
07/10/2006	101.87	103.54	101.16	103.1
07/11/2006	103.01	103.71	101.78	102.13
07/12/2006	102.66	103.45	101.95	102.13
07/13/2006	101.25	101.25	98.88	99.32
07/14/2006	98	98.79	97.12	97.21
07/17/2006	97.29	97.47	95.45	96.59
07/18/2006	96.24	97.65	95.54	96.24
07/19/2006	96.42	98.88	96.42	98.88
07/20/2006	99.84	100.37	98.96	99.14
07/21/2006	98.79	99.14	97.47	97.73
07/24/2006	98.17	100.11	97.65	99.49
07/25/2006	99.67	99.93	98.35	99.05
07/26/2006	99.32	100.37	98.96	99.67
07/27/2006	100.46	101.6	100.11	101.34
07/28/2006	100.9	103.18	100.63	102.83
07/31/2006	103.01	103.18	102.22	102.66
08/01/2006	102.39	103.18	101.07	101.87
08/02/2006	102.39	104.85	101.95	104.85
08/03/2006	105.73	106.96	103.8	104.5
08/04/2006	105.47	107.84	104.33	106.44
08/07/2006	105.03	105.64	104.06	104.5
08/08/2006	104.94	106.17	104.77	105.21
08/09/2006	105.73	108.02	104.24	107.49
08/10/2006	106.44	107.84	105.21	107.4
08/11/2006	107.84	108.81	107.05	107.23
08/14/2006	107.93	109.42	107.84	109.07
08/15/2006	108.63	110.74	108.19	110.39
08/16/2006	110.65	112.32	110.48	111.88
08/17/2006	111.8	111.97	110.65	111.53
08/18/2006	111.62	112.15	110.92	111.62
08/21/2006	111.09	111.45	110.57	110.92
08/22/2006	111.18	111.45	109.16	110.3
08/23/2006	110.21	110.57	108.63	108.9
08/24/2006	109.25	110.21	108.19	109.78
08/25/2006	110.04	110.83	109.51	110.13
08/28/2006	109.95	111.8	109.51	111.45
08/29/2006	111.97	112.94	111.27	112.15
08/30/2006	112.32	112.68	111.45	111.45
08/31/2006	111.88	111.88	110.3	110.74
09/01/2006	110.74	111.01	109.95	110.48
09/04/2006	110.65	112.76	110.39	112.32
09/05/2006	112.32	112.32	110.57	111.18
09/06/2006	110.83	111.18	108.37	108.81
09/07/2006	108.54	108.63	107.14	107.67
09/08/2006	108.11	108.54	106.79	107.14
09/11/2006	106.44	107.05	106	106.87
09/12/2006	106.79	108.98	105.64	108.46
09/13/2006	109.34	109.51	108.37	108.98
09/14/2006	109.25	110.57	108.98	109.42
09/15/2006	109.95	112.32	109.78	111.53
09/18/2006	111.62	111.97	110.21	111.18
09/19/2006	111.18	111.18	108.98	109.51
09/20/2006	109.51	112.76	109.07	112.15
09/21/2006	111.97	113.73	111.36	113.38
09/22/2006	112.15	112.41	111.09	111.71
09/25/2006	112.24	112.85	110.92	111.71
09/26/2006	112.41	113.2	111.88	112.24
09/27/2006	112.94	113.03	111.71	112.5
09/28/2006	109.42	111.62	108.72	111.01
09/29/2006	111.27	111.88	110.13	110.3
10/02/2006	110.86	110.86	109.18	109.71
10/03/2006	109.27	109.45	108.39	108.83
10/04/2006	109.54	111.66	109.18	111.39
10/05/2006	112.63	113.43	111.57	112.19
10/06/2006	112.46	113.61	111.66	112.01
10/09/2006	111.48	111.66	110.6	111.22
10/10/2006	111.13	112.1	111.13	111.92
10/11/2006	111.84	115.29	111.39	114.67
10/12/2006	115.02	121.92	114.93	119.53
10/13/2006	118.56	119.45	117.06	117.41
10/16/2006	117.32	117.41	116.35	117.23
10/17/2006	116.97	117.06	114.58	114.76
10/18/2006	115.46	117.14	115.46	116.35
10/19/2006	115.55	116.35	115.11	115.82
10/20/2006	116.26	116.79	114.67	115.55
10/23/2006	116.35	117.41	115.38	116.35
10/24/2006	116.7	116.79	114.67	115.64
10/25/2006	115.38	115.73	114.76	115.46
10/26/2006	116.08	117.59	115.11	116.88
10/27/2006	117.23	118.56	115.55	116.26
10/30/2006	114.84	116.17	114.76	115.64
10/31/2006	115.99	116.53	114.67	115.2
11/01/2006	115.2	115.46	114.4	115.11
11/02/2006	114.49	114.76	112.72	113.52
11/03/2006	114.14	114.14	112.54	113.25
11/06/2006	113.61	114.84	113.61	114.84
11/07/2006	115.11	117.59	114.93	116.7
11/08/2006	116.26	117.23	115.55	116.7
11/09/2006	115.46	115.99	114.76	115.91
11/10/2006	115.38	116.53	114.84	116.17
11/13/2006	116.17	117.06	115.91	116.7
11/14/2006	116.88	117.14	115.46	116.08
11/15/2006	116.61	116.7	115.82	116.08
11/16/2006	115.91	115.91	114.49	115.29
11/17/2006	115.02	115.55	113.69	114.58
11/20/2006	113.69	114.93	113.43	114.67
11/21/2006	114.58	115.91	114.31	115.29
11/22/2006	115.73	116.08	114.84	115.02
11/23/2006	115.38	115.55	113.43	114.4
11/24/2006	114.31	114.31	112.37	113.61
11/27/2006	113.16	113.69	111.31	111.48
11/28/2006	111.13	112.19	109.71	111.48
11/29/2006	112.28	112.63	111.66	112.46
11/30/2006	112.54	112.9	111.57	111.92
12/01/2006	112.1	112.72	109.98	110.95
12/04/2006	111.22	111.66	110.42	111.39
12/05/2006	111.57	112.28	110.24	111.57
12/06/2006	111.84	112.1	110.86	111.13
12/07/2006	110.95	111.84	109.62	109.89
12/08/2006	109.36	109.89	108.03	109.71
12/11/2006	110.69	111.13	110.24	110.77
12/12/2006	111.22	111.22	109.8	110.95
12/13/2006	111.66	112.1	111.13	111.84
12/14/2006	112.37	113.34	111.75	112.81
12/15/2006	113.08	113.61	112.72	113.25
12/18/2006	113.16	114.49	112.9	113.78
12/19/2006	113.34	113.69	112.19	113.16
12/20/2006	113.16	114.93	112.99	114.14
12/21/2006	113.87	115.55	113.87	114.76
12/22/2006	114.76	114.84	112.81	113.25
12/27/2006	114.4	114.84	113.78	114.14
12/28/2006	114.58	115.02	114.23	114.4
12/29/2006	114.4	115.11	113.78	113.78

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High