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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.6788
CLOSE 24.7097

Low

LOW 15.18

High

HIGH 30.83
DATEOPENHIGHLOWCLOSE
01/04/202117.317.316.5116.7
01/05/202116.5716.9716.5116.81
01/06/202117.1618.2317.1517.96
01/07/202118.1218.2517.7618.14
01/08/202118.3318.3617.7417.78
01/11/202117.717.8417.3317.54
01/12/202117.6117.7817.5117.64
01/13/202117.6417.6917.3817.65
01/14/202117.7618.0217.6517.76
01/15/202117.6817.8617.1217.33
01/18/202117.1617.4317.0717.4
01/19/202117.5417.6816.9616.98
01/20/202117.0117.1316.917.08
01/21/202117.1317.216.816.9
01/22/202116.6816.6816.216.34
01/25/202116.4216.515.5215.62
01/26/202115.7116.1315.6315.99
01/27/202115.8415.9815.3715.56
01/28/202115.3615.9515.1815.77
01/29/202115.4715.6315.2115.44
02/01/202115.6815.7815.4715.58
02/02/202115.7916.2215.7516.14
02/03/202116.4816.7716.1116.26
02/04/202116.3516.8816.0716.66
02/05/202116.6717.416.617.17
02/08/202117.3417.5917.1817.28
02/09/202117.3417.4517.1417.4
02/10/202117.5518.1317.5417.9
02/11/202117.9718.1517.5917.96
02/12/202117.917.9117.4417.77
02/15/202118.0719.0118.0618.92
02/16/202118.9819.0318.6318.93
02/17/202118.9819.518.9319.06
02/18/202119.0619.2718.8419.08
02/19/202119.1119.9519.0419.81
02/22/202119.7920.319.5720.15
02/23/202120.2820.4619.8120.12
02/24/202120.1120.4620.0520.38
02/25/202120.5721.1720.5320.92
02/26/202120.4120.8320.1120.54
03/01/202120.9121.1220.7820.78
03/02/202120.6620.9920.5820.73
03/03/202120.921.5320.921.48
03/04/202121.3321.5120.9821.22
03/05/202121.1121.6420.8721.33
03/08/202121.6422.4221.622.33
03/09/202122.322.3321.421.81
03/10/202121.722.2421.6621.88
03/11/202121.8821.9121.0221.39
03/12/202121.3921.8121.3421.76
03/15/202121.8321.9521.5921.88
03/16/202121.922.3321.4521.67
03/17/202121.622.0521.5821.96
03/18/202122.1823.0122.1122.81
03/19/202122.4922.572222.17
03/22/202122.0322.4621.7822.16
03/23/202122.0122.0621.6622.03
03/24/202121.6522.1521.4522.11
03/25/2021222221.4821.84
03/26/202122.0522.3821.9822.24
03/29/202122.1222.1521.6721.71
03/30/202121.9822.6121.9722.57
03/31/202122.3522.6222.2622.32
04/01/202122.322.7422.1622.68
04/06/202122.8423.1722.5922.65
04/07/202122.7323.0322.6322.67
04/08/202122.7322.8122.0622.25
04/09/202122.3722.4721.8321.9
04/12/202121.822.221.622.08
04/13/202122.1522.3921.9322.08
04/14/202122.0222.3921.9622.32
04/15/202122.3822.5322.1122.11
04/16/202122.1522.4522.1522.39
04/19/202122.3722.6722.1422.55
04/20/202122.522.5321.5121.51
04/21/202121.5321.8921.0121.32
04/22/202121.421.521.1921.4
04/23/202121.2821.5721.1621.45
04/26/202121.4622.3721.3322.32
04/27/202122.2922.8122.1722.8
04/28/202122.9723.6922.9723.62
04/29/202123.824.1423.6523.83
04/30/202123.7523.8423.3423.67
05/03/202123.6323.923.5723.73
05/04/202123.7723.9823.1623.2
05/05/202123.5723.723.3323.64
05/06/202124.4125.224.2824.92
05/07/202124.9225.1724.5924.91
05/10/202125.3125.9825.1725.64
05/11/202125.2925.4725.0325.25
05/12/202125.3125.9825.0825.78
05/13/202125.525.8224.9925.7
05/14/202125.9626.3225.7726.1
05/17/202126.226.3325.9826.2
05/18/202126.3426.5826.126.16
05/19/202126.126.6825.4925.99
05/20/202126.0926.2225.7226.12
05/21/202126.1126.3625.9426.24
05/24/202126.4326.4626.0626.2
05/25/202125.826.1325.7525.95
05/26/202125.8625.925.0425.4
05/27/202125.326.1725.2226.16
05/28/202126.2526.426.0426.25
05/31/202126.126.3626.0426.21
06/01/202126.3726.8326.3326.53
06/02/202126.5726.6626.3326.62
06/03/202126.6126.9526.4426.75
06/04/202126.7526.7826.3926.52
06/07/202126.526.8626.4226.74
06/08/202126.6226.7926.1626.31
06/09/202126.3426.5125.9126.17
06/10/202126.3127.0326.1426.4
06/11/202126.3126.425.9226.38
06/14/202126.4426.6526.1726.38
06/15/202126.4326.526.0326.26
06/16/202126.4826.5525.4725.64
06/17/202125.8826.5825.8225.89
06/18/202125.6525.8424.9325.01
06/21/202124.6324.9724.3224.83
06/22/20212525.0524.3724.57
06/23/202124.7324.9224.4724.66
06/24/202124.8625.4324.7125.43
06/25/202125.6125.6525.2225.4
06/28/202125.3325.4524.7824.78
06/29/202124.8525.4224.8325.09
06/30/20212525.0824.3524.86
07/01/202125.525.725.3325.7
07/02/202125.7425.8125.0325.07
07/05/202125.0125.882525.68
07/06/202125.6825.7624.8224.9
07/07/202125.0125.2924.3724.68
07/08/202124.3824.3823.5623.92
07/09/202124.1824.8624.0724.78
07/12/202124.7524.8524.0424.8
07/13/202124.9825.0424.4224.56
07/14/202124.6725.1124.5824.67
07/15/202124.8824.8824.424.75
07/16/202124.8424.9823.9224.15
07/19/202123.7823.8622.8223.04
07/20/202123.423.6122.8723.37
07/21/202123.3724.2123.3124.14
07/22/202124.2524.724.0324.03
07/23/202124.2224.7324.1324.47
07/26/202124.2525.1223.9624.91
07/27/202124.824.824.2624.66
07/28/202124.7224.8824.4324.56
07/29/202124.5425.1224.5124.94
07/30/202124.8425.224.7324.73
08/02/20212525.2824.7824.87
08/03/202125.5726.7425.5426.45
08/04/20212727.2626.7227.21
08/05/202127.427.4926.7927.14
08/06/202127.0627.726.8227.54
08/09/202127.5327.6727.227.59
08/10/202127.5327.6227.1427.42
08/11/202127.5327.7127.2927.63
08/12/202127.5927.7227.3827.47
08/13/202127.4527.727.3527.46
08/16/202127.1627.3726.8626.99
08/17/202126.7726.7726.2526.4
08/18/202126.3426.5726.0726.56
08/19/202125.9526.225.6425.75
08/20/202125.6525.7825.3325.75
08/23/202126.0826.2825.9326.06
08/24/202126.2926.3325.8826.21
08/25/202126.2626.9126.226.85
08/26/202126.626.9226.5326.59
08/27/202126.5826.726.2226.68
08/30/202126.726.7526.1226.25
08/31/202126.2226.6526.1126.65
09/01/202126.8927.2726.8427.01
09/02/202126.9827.0526.6326.98
09/03/202126.9126.9326.326.57
09/06/202126.626.8226.4426.67
09/07/202126.6227.0526.5926.83
09/08/202126.6126.6526.1626.27
09/09/202126.0726.6425.8226.42
09/10/202126.5426.9526.2626.44
09/13/202126.526.826.3626.75
09/14/202126.7526.7926.1526.26
09/15/202126.2326.3525.9626.22
09/16/202126.3926.5926.2226.34
09/17/202126.5226.622626.05
09/20/202125.5625.5624.0624.57
09/21/202124.7925.124.3924.49
09/22/202124.9125.4324.825.39
09/23/202125.7126.1125.5226.05
09/24/202125.8326.5525.6826.33
09/27/202126.527.326.4427.17
09/28/202127.0927.2926.4626.54
09/29/202126.5927.2426.3827.12
09/30/202127.3527.5127.127.2
10/01/202126.6527.0426.326.96
10/04/202126.8127.2526.5326.74
10/05/202126.752826.7527.9
10/06/202127.928.1427.1527.67
10/07/20212828.527.5528.23
10/08/202128.3128.5527.9528.25
10/11/202128.2628.6528.228.34
10/12/202128.1328.3227.9228.29
10/13/202128.2228.4227.5927.96
10/14/202128.2628.4728.0228.29
10/15/202128.5729.2128.5728.79
10/18/202128.7929.0828.5728.67
10/19/202128.528.8828.4528.7
10/20/202128.6228.8228.2328.62
10/21/202128.4828.5728.0928.34
10/22/202128.3528.7928.2228.5
10/25/202128.5728.9728.5328.71
10/26/202128.7428.928.4628.72
10/27/202128.8328.928.2728.56
10/28/202128.2728.4727.8228.33
10/29/202128.2729.1728.1128.83
11/01/202128.929.7228.929.43
11/02/202129.4329.432929.36
11/03/202129.129.5129.0129.42
11/04/20213030.8329.3329.72
11/05/202129.830.4329.6230
11/08/20213030.2929.8129.81
11/09/202129.6629.9929.529.51
11/10/202129.5129.8929.329.4
11/11/202129.5529.8229.3429.47
11/12/202129.429.4729.1829.27
11/15/202129.0930.0529.0529.8
11/16/202129.9430.0829.5829.75
11/17/202129.753029.7129.71
11/18/202129.6730.0929.5329.59
11/19/202129.9230.1128.4128.84
11/22/20212929.4928.9729.25
11/23/202129.0829.5628.9529.24
11/24/202129.2129.7129.1529.26
11/25/202129.3729.4729.1429.33
11/26/202127.8728.0927.1727.26
11/29/202127.8728.0827.4327.49
11/30/202126.9927.9526.227.55
12/01/202127.7428.6227.7228.45
12/02/202128.0328.582828.51
12/03/202128.828.8528.1328.37
12/06/202128.528.8328.4528.66
12/07/202128.9129.1828.6728.98
12/08/202129.3329.5128.6829.2
12/09/202129.0529.5228.8829.23
12/10/202129.1129.3128.929.08
12/13/202129.2529.3528.5628.65
12/14/202128.6729.1628.6728.93
12/15/20212929.2828.728.75
12/16/202129.2729.7229.1229.33
12/17/202129.229.3928.3728.67
12/20/20212828.5627.7728.37
12/21/202128.829.1628.5829.12
12/22/202129.0629.4428.9929.44
12/23/202129.530.0929.4929.83
12/24/202129.5729.9329.5429.93
12/27/202129.6730.1529.529.99
12/28/20213030.33030.15
12/29/202130.1230.3230.0730.28
12/30/202130.1530.4130.1530.24
12/31/202130.0630.2930.0530.21