Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Société Générale S.A. logo
GLE.PA
Société Générale S.A.
13:12:12
78.36 €
0.0000 (%0.00)
Previous Close: 78.05
Day Low₺77
Day High₺78.43
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.2488
CLOSE 17.1794

Low

LOW 10.77

High

HIGH 32.23
DATEOPENHIGHLOWCLOSE
01/02/202031.3331.8331.2931.66
01/03/202031.431.431.131.33
01/06/202030.9131.1230.531.08
01/07/202031.2831.5531.1231.46
01/08/202031.2131.7931.131.77
01/09/202032.0632.2331.6831.79
01/10/202031.8531.931.4331.43
01/13/202031.531.6131.1931.43
01/14/202031.531.5331.0931.43
01/15/202031.3131.3530.7530.95
01/16/202030.9531.0630.3430.61
01/17/202030.7431.0130.530.65
01/20/202030.5630.7430.3730.58
01/21/202030.3230.6430.1830.42
01/22/202030.4530.6230.0930.32
01/23/202030.2630.629.8230.17
01/24/202030.5130.7230.1530.19
01/27/202029.8230.0429.529.78
01/28/202029.7430.0829.2529.82
01/29/202029.9130.1529.8329.83
01/30/202029.429.7229.2829.51
01/31/202029.6529.8129.0929.23
02/03/202029.2929.5329.1129.29
02/04/202029.4529.7829.3929.64
02/05/202029.630.429.5630.29
02/06/202030.2830.8630.230.6
02/07/202030.4130.663030.55
02/10/202030.5230.6630.0730.15
02/11/202030.3530.6330.230.4
02/12/202030.4531.7330.431.55
02/13/202031.331.7231.2531.67
02/14/202031.8932.0731.7131.73
02/17/202031.8532.0631.7631.93
02/18/202031.9232.131.7731.78
02/19/202031.9532.1131.731.8
02/20/202031.9231.9231.2231.22
02/21/202031.0231.2730.7331.07
02/24/202030.3730.4229.6429.94
02/25/202030.0930.1728.6228.85
02/26/202028.6928.8528.0228.56
02/27/202028.0228.0726.426.72
02/28/202025.9926.1325.0325.59
03/02/202025.9526.0324.1525.02
03/03/202025.4225.5824.124.23
03/04/202024.5424.5623.7624.18
03/05/202024.2824.3522.6322.79
03/06/202022.1622.4521.3421.4
03/09/202018.419.2617.6217.62
03/10/202018.1319.4917.6818.15
03/11/202018.519.7718.3618.76
03/12/202017.618.315.5515.55
03/13/202016.3518.4715.6517.15
03/16/202016.2916.2914.2214.52
03/17/202015.3415.8714.2315.66
03/18/202015.5815.8814.0614.16
03/19/202014.4214.8613.0113.8
03/20/202014.4215.0114.1314.67
03/23/202013.714.7113.5713.78
03/24/202014.615.5314.3315.53
03/25/202016.2117.9215.9517.3
03/26/202016.8517.6816.517.68
03/27/202017.117.3615.8316.26
03/30/202016.1116.1114.9615.44
03/31/202015.915.931515.35
04/01/202014.814.913.8913.89
04/02/20201414.0813.2113.94
04/03/202013.9413.9812.812.8
04/06/202013.8214.0213.513.97
04/07/202014.515.1914.2614.6
04/08/202014.4914.5913.9514.59
04/09/202015.0715.2514.515.02
04/14/202015.3715.4214.6514.68
04/15/202014.6214.6213.4713.47
04/16/202013.6714.0913.1513.43
04/17/202014.3314.4813.5913.94
04/20/202013.9714.0413.5213.94
04/21/202013.4513.6613.1613.16
04/22/202013.313.5413.1713.51
04/23/202013.814.3813.4614.21
04/24/202013.8813.9913.5213.52
04/27/202014.1614.213.714.2
04/28/202014.2915.0114.214.8
04/29/202014.815.6114.715.61
04/30/202015.1215.2514.1114.26
05/04/202013.713.7513.1513.15
05/05/202013.4913.7613.1513.32
05/06/202013.3413.3512.812.8
05/07/202012.9313.0912.8513.07
05/08/202013.2213.312.9813.27
05/11/202013.5313.5612.8312.91
05/12/202012.9913.0912.5312.69
05/13/202012.512.512.0512.09
05/14/202012.0512.1511.3511.84
05/15/202012.0612.2811.5211.77
05/18/202012.113.0812.0412.97
05/19/202013.1713.2411.9912.36
05/20/202012.2212.8611.7712.73
05/21/202012.5512.7512.3212.4
05/22/202012.1512.9812.112.44
05/25/202012.6812.6912.3112.54
05/26/202012.7513.4912.713.42
05/27/202013.4914.8113.4214.3
05/28/202014.5514.7213.6913.92
05/29/202013.6413.9513.1913.23
06/01/202013.7113.9613.5413.82
06/02/202013.9614.6213.7914.27
06/03/202014.6914.9714.4614.89
06/04/202014.6915.5714.2715.27
06/05/202015.8616.9915.8216.85
06/08/202016.8518.316.7617.78
06/09/202017.8317.9716.0216.47
06/10/202016.7117.1515.7215.78
06/11/202015.0315.1814.314.3
06/12/202014.0415.4413.914.77
06/15/202013.9114.6313.814.41
06/16/202015.1615.314.4214.89
06/17/202014.9115.2714.5514.7
06/18/202014.5815.1514.3714.62
06/19/202014.8414.9314.1914.37
06/22/202014.1514.4913.9514.31
06/23/202014.5615.1814.3914.94
06/24/202014.8615.1814.2314.26
06/25/202014.114.8313.9414.76
06/26/202014.9715.0214.4414.48
06/29/202014.415.0414.3114.91
06/30/202014.891514.4914.8
07/01/202014.9415.0514.414.69
07/02/202014.8815.7414.7715.5
07/03/202015.515.6515.0215.26
07/06/202015.816.2315.6715.87
07/07/202015.7615.8415.4915.59
07/08/202015.3515.4415.1115.17
07/09/202015.315.3714.6314.63
07/10/202014.515.1714.4115.13
07/13/202015.4415.5815.0415.4
07/14/202015.215.5214.9915.31
07/15/202015.515.9515.1315.73
07/16/202015.6515.9615.4715.96
07/17/202015.8515.915.4715.7
07/20/202015.5615.7915.3315.7
07/21/202015.8916.2715.6315.67
07/22/202015.6815.8415.1715.25
07/23/202015.3215.3814.8215.02
07/24/202014.7914.8614.6114.69
07/27/202014.6314.714.1314.13
07/28/202014.114.4214.0914.26
07/29/202014.2514.313.7913.88
07/30/202013.8513.8613.0113.17
07/31/202013.3113.4612.9612.98
08/03/202012.6513.0312.4112.9
08/04/202013.0613.6412.9913.58
08/05/202013.6613.7313.3913.48
08/06/202013.4413.6213.0713.3
08/07/202013.2513.3113.0413.3
08/10/202013.4913.7913.3613.71
08/11/202013.8114.3213.814.21
08/12/202014.1414.6213.9914.31
08/13/202014.1714.441414.2
08/14/202014.1214.1213.6414.07
08/17/202014.0314.1613.7914
08/18/202013.8414.1213.6813.74
08/19/202013.6713.9113.5213.91
08/20/202013.6213.6513.4213.55
08/21/202013.6313.6913.0813.28
08/24/202013.4613.8413.3913.84
08/25/202013.9914.1913.7613.8
08/26/202013.7614.0513.6713.9
08/27/202013.8613.8813.613.73
08/28/202013.8414.213.7214.15
08/31/202014.2414.3913.5813.58
09/01/202013.7513.821313.23
09/02/202013.313.3712.8412.92
09/03/202013.113.4812.8612.95
09/04/202013.113.8412.9913.67
09/07/202013.8914.0913.5113.53
09/08/202013.5713.6412.9213.02
09/09/20201313.2412.8113.18
09/10/202013.2113.4312.9913.25
09/11/202013.1713.1712.8412.84
09/14/202013.113.2412.8713.2
09/15/202013.213.2912.9213
09/16/202013.0213.0512.5612.97
09/17/202012.713.1612.6613.03
09/18/202013.0113.0312.6112.63
09/21/202012.5712.5811.6611.66
09/22/202011.812.0211.5211.65
09/23/202011.7711.9611.5111.51
09/24/202011.411.5311.1811.21
09/25/202011.2911.310.8110.9
09/28/202011.2311.4511.1411.45
09/29/202011.3311.351111.03
09/30/202010.8611.4710.7711.32
10/01/202011.5111.5311.0211.05
10/02/202010.9911.1110.8211.04
10/05/202011.2711.4511.1911.39
10/06/202011.4612.2611.4112.15
10/07/202012.0612.5511.8312.34
10/08/202012.5112.7312.4612.59
10/09/202012.612.7612.3812.42
10/12/202012.5512.8912.5312.71
10/13/202012.712.712.1212.21
10/14/202012.212.5212.1312.32
10/15/202012.112.1111.611.83
10/16/202011.9812.1111.5512.06
10/19/202012.1212.3712.0112.29
10/20/202012.2512.8112.1112.61
10/21/202012.7812.9112.3912.39
10/22/202012.2512.5712.0612.51
10/23/202012.6212.8812.5412.75
10/26/202012.4212.9212.3612.58
10/27/202012.6212.8211.9411.94
10/28/202011.4311.611.0511.38
10/29/202011.4111.5711.0811.35
10/30/202011.211.7511.1511.64
11/02/202011.7812.1311.5912.12
11/03/202012.3412.8612.3412.78
11/04/202012.4612.8712.312.75
11/05/202013.513.5813.0213.23
11/06/202013.3413.5513.0513.08
11/09/202013.3915.6213.3715.49
11/10/202015.4616.4115.4616.2
11/11/202016.116.2615.3815.6
11/12/202015.2515.514.8615.28
11/13/202015.2415.7115.0815.63
11/16/202016.116.6515.8516.29
11/17/202016.3916.516.0316.5
11/18/202016.316.5316.1416.42
11/19/202016.216.3115.8516.19
11/20/202016.1716.3816.0816.16
11/23/202016.516.7516.3616.55
11/24/202016.817.2616.7217.24
11/25/202017.5217.7817.0317.4
11/26/202017.4717.4917.0417.19
11/27/202017.0817.6117.0617.33
11/30/202017.1517.216.6916.69
12/01/202016.7917.7216.7517.55
12/02/202017.5417.9617.3917.91
12/03/202017.8518.1217.7318.04
12/04/20201818.5517.9418.29
12/07/202018.4818.4917.5917.79
12/08/202017.6217.8517.4117.52
12/09/202017.6518.0617.5317.67
12/10/202017.6717.7916.9617.1
12/11/202017.117.1616.516.68
12/14/202016.9617.4916.9416.99
12/15/20201717.3316.917.32
12/16/202017.4817.7517.0217.25
12/17/202017.3917.4917.0417.21
12/18/202017.1217.316.9117.04
12/21/202016.3416.3415.7616.16
12/22/202016.2416.7216.2116.57
12/23/202016.5917.3216.5917.26
12/24/202017.517.7117.2717.27
12/28/202017.5317.6217.0817.17
12/29/202017.2617.3516.9717.08
12/30/202017.1617.3116.9616.98
12/31/202016.917.1716.8417.02