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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.5395
CLOSE 24.4987

Low

LOW 18.34

High

HIGH 37.67
DATEOPENHIGHLOWCLOSE
01/03/202230.2830.7730.2830.46
01/04/202230.8432.1530.8331.92
01/05/20223232.8231.9732.25
01/06/202232.1733.1732.1132.85
01/07/202232.9133.2232.6233.2
01/10/202233.3733.493333.01
01/11/202233.0533.3132.8833.08
01/12/202233.3533.7433.0833.51
01/13/202233.434.5333.3834.24
01/14/202234.0134.4133.6734.24
01/17/202234.5734.7134.2734.35
01/18/202234.2534.5333.934.33
01/19/202234.1734.2633.5233.67
01/20/202233.5534.0233.1533.73
01/21/202233.1333.232.5332.96
01/24/202232.632.7830.6631.12
01/25/202231.7832.1731.2632.04
01/26/202232.4733.4832.3833.08
01/27/20223333.9232.533.19
01/28/202233.1233.1232.2432.85
01/31/202233.2833.3832.4232.69
02/01/202233.0333.5532.833.33
02/02/202233.5834.1933.2533.67
02/03/202233.7134.4633.4234.26
02/04/202234.634.7433.734.03
02/07/20223434.5233.4334.49
02/08/202234.335.2234.0535.1
02/09/202235.0535.8334.8535.63
02/10/202236.5137.6736.4636.78
02/11/202236.3836.5935.3535.97
02/14/202234.6334.6833.4333.79
02/15/202233.6434.8833.5634.5
02/16/202234.7634.8533.6433.89
02/17/202233.6733.7532.7832.99
02/18/202232.8733.1532.2432.37
02/21/202232.7333.231.4931.75
02/22/202230.531.8630.2531.42
02/23/202231.683230.9231.08
02/24/202228.53027.1427.3
02/25/202227.7128.8126.4628.46
02/28/202226.8126.8524.8325.64
03/01/202225.826.1623.1123.24
03/02/202222.7123.8522.2823.3
03/03/202223.724.2122.8323.13
03/04/202222.6822.720.8120.81
03/07/202219.3820.6518.3419.93
03/08/202219.5822.0319.4221.07
03/09/202222.523.6422.1123.5
03/10/202223.8923.9622.0522.17
03/11/202222.3223.2721.5522.21
03/14/202222.8623.522.523.08
03/15/202222.7123.3822.1223.05
03/16/20222425.5423.4525.16
03/17/202225.3725.724.3724.92
03/18/202224.9925.0323.9924.5
03/21/202224.525.1524.3224.48
03/22/202224.7825.1924.5924.83
03/23/202224.924.9724.1724.37
03/24/202224.424.523.8724.09
03/25/202224.224.223.5323.76
03/28/202223.7824.7823.7824.01
03/29/202224.5226.224.3126.01
03/30/202225.8625.8625.0825.37
03/31/202225.1525.4324.224.46
04/01/202224.5424.9524.424.4
04/04/202224.5724.623.9224
04/05/202223.923.9122.2722.66
04/06/202222.6122.8521.5121.91
04/07/20222222.4221.4821.48
04/08/202221.7522.0821.3121.87
04/11/202223.423.6622.7522.95
04/12/202222.3622.8821.8922.53
04/13/202222.5222.8122.2822.72
04/14/202222.8122.9322.6122.86
04/19/202223.0923.5722.923.17
04/20/202223.2324.3623.1523.93
04/21/202224.1424.8123.9824.31
04/22/202223.8824.3123.7424.05
04/25/202223.7823.8723.2523.47
04/26/202223.9523.9723.1923.19
04/27/202223.0323.4422.7223.02
04/28/202223.4723.6822.7122.97
04/29/202223.3223.522.923.17
05/02/202223.1123.1521.822.69
05/03/202222.9823.5422.8823.41
05/04/202223.6323.722.9623.02
05/05/202224.1524.2422.422.43
05/06/202222.5522.8922.3122.57
05/09/202222.3722.682222
05/10/202222.4222.462222
05/11/202222.222.8922.0622.63
05/12/202222.082322.0822.96
05/13/202223.2523.522.9123.34
05/16/202223.1123.4222.9223.21
05/17/202223.5824.323.4224.05
05/18/202224.3124.7423.8723.98
05/19/202224.0124.7623.9224.48
05/20/202224.7625.0824.3424.5
05/23/202224.9625.5424.7525.54
05/24/202225.2425.8625.0825.47
05/25/202224.2224.8723.8924.87
05/26/202224.7525.0424.5524.91
05/27/202224.9525.2424.7224.88
05/30/202225.1625.5624.9325.31
05/31/202225.3125.5124.9225
06/01/202225.5625.6625.0225.06
06/02/202225.2825.2824.9124.97
06/03/202225.125.2324.8224.98
06/06/202225.525.8925.2925.64
06/07/202225.525.6425.0825.2
06/08/202225.1225.1624.8325.03
06/09/202224.8925.3824.7324.88
06/10/202224.6724.6823.2523.35
06/13/202222.822.8122.222.25
06/14/202222.8822.9122.1422.42
06/15/202223.0223.2822.7623.06
06/16/202223.1223.1222.3622.58
06/17/202222.7923.4922.5822.93
06/20/20222323.5922.7123.48
06/21/202223.524.223.3923.72
06/22/202223.2323.8223.0423.59
06/23/202223.6223.8222.2622.3
06/24/202222.4222.9722.0122.8
06/27/202222.8723.1522.4422.65
06/28/202222.8623.3222.7522.83
06/29/202222.4722.6722.1722.29
06/30/202222.0122.0420.5120.89
07/01/202220.7921.3420.4920.81
07/04/202220.9520.9920.4820.62
07/05/202220.7320.8119.5719.7
07/06/202219.7819.9519.1119.57
07/07/202219.9920.4119.8120.34
07/08/202220.320.8319.9220.83
07/11/202220.420.5620.0420.29
07/12/202220.120.3919.7820.36
07/13/202220.1820.3319.5819.9
07/14/202219.7720.119.1219.18
07/15/202219.1619.618.9719.5
07/18/202219.8320.3719.7420.17
07/19/202219.9721.219.9120.97
07/20/202221.121.3620.4920.94
07/21/202220.6121.2820.1120.75
07/22/202220.5420.8320.2620.44
07/25/202220.2520.9720.2320.84
07/26/202220.7920.8320.4920.67
07/27/202220.8721.1420.7720.98
07/28/202221.2321.4620.9521.13
07/29/202221.4222.0721.3321.83
08/01/202221.8322.0921.6121.64
08/02/202221.5621.7521.3321.64
08/03/202222.5522.6422.0122.31
08/04/202222.4622.8322.3622.76
08/05/202222.822.9922.6322.77
08/08/202222.9623.0622.6322.88
08/09/202222.7623.0622.6822.81
08/10/202222.7523.322.6623.28
08/11/202223.4323.5523.1723.35
08/12/202223.4523.8323.4423.71
08/15/202223.7723.823.3323.59
08/16/202223.5923.8923.5423.63
08/17/202223.824.0423.2223.29
08/18/202223.2323.3323.0523.19
08/19/20222323.122.4322.53
08/22/202222.422.4121.5621.84
08/23/202221.5622.221.5321.95
08/24/202221.922221.6221.93
08/25/202222.1222.1821.7521.83
08/26/20222222.321.521.59
08/29/202221.321.8821.221.77
08/30/202221.9122.5921.8322.07
08/31/202222.2222.521.9322.08
09/01/202222.322.3721.8722.06
09/02/202222.3223.0922.2223.09
09/05/202222.4122.5522.222.54
09/06/202222.6422.9722.3922.66
09/07/202222.4322.5922.1122.48
09/08/202222.6723.2522.5223.07
09/09/202223.3224.0423.323.74
09/12/202223.9724.5223.9324.32
09/13/202224.4524.6524.0724.24
09/14/202224.0124.5123.9524.23
09/15/202224.424.7524.2824.51
09/16/202224.1724.3123.7924
09/19/202223.924.1723.623.95
09/20/202224.0824.2523.4323.45
09/21/202223.1623.322.8623.14
09/22/202222.7523.8822.7423.51
09/23/202223.423.422.4722.58
09/26/202222.3222.5921.8922.11
09/27/202222.3722.4521.8521.95
09/28/202221.7621.9320.7521
09/29/202220.920.9920.0720.13
09/30/202220.2320.6620.1820.42
10/03/202220.120.8619.6220.76
10/04/202221.0521.621.0321.59
10/05/202221.4321.620.9621.14
10/06/202221.2521.4321.0121.12
10/07/202221.0521.4521.0521.31
10/10/202221.0321.8120.9921.56
10/11/202221.2921.521.0521.37
10/12/202221.2921.4920.7621.23
10/13/202221.122.2721.122.06
10/14/202222.4222.622.0722.22
10/17/202222.3522.5922.1122.5
10/18/202222.7823.1522.5922.75
10/19/202222.9923.1322.4922.54
10/20/202222.3822.9422.2522.73
10/21/202222.522.6922.1222.63
10/24/202222.7423.1822.7423.01
10/25/202223.1723.2922.8223.27
10/26/202223.3823.4723.1323.26
10/27/202223.223.3622.6723.28
10/28/202223.0523.1722.7322.92
10/31/20222323.3122.8623.23
11/01/202223.3523.7323.2723.46
11/02/202223.6823.7423.1423.36
11/03/202223.3223.5123.0523.5
11/04/202224.2525.322424.1
11/07/202223.9824.1923.5623.59
11/08/202223.5224.0623.4623.82
11/09/202223.6723.9823.123.4
11/10/202223.3423.723.1323.58
11/11/202223.7824.1323.6223.92
11/14/20222424.3123.8124.16
11/15/202224.1524.5324.1224.41
11/16/202224.2524.3723.8123.88
11/17/202224.0224.1923.5824.08
11/18/202223.8824.2523.8824.03
11/21/202223.9724.1823.8923.92
11/22/202223.9224.0123.6423.82
11/23/202223.9724.1723.7824.08
11/24/202224.1524.5124.1524.37
11/25/202224.4324.5524.1824.3
11/28/202224.1424.4223.9524.01
11/29/202224.0724.2323.6724.08
11/30/202224.2824.423.8623.99
12/01/202224.1524.1523.3423.37
12/02/202223.2423.4523.0123.39
12/05/202223.2623.523.0823.13
12/06/202222.6822.922.5122.75
12/07/202222.722.7222.3322.5
12/08/202222.522.5522.2522.31
12/09/202222.3322.6622.2322.63
12/12/202222.5222.6422.3622.44
12/13/202222.6323.2922.5423.08
12/14/20222323.1122.6822.72
12/15/202222.5822.6322.0322.13
12/16/202222.122.4121.9822.41
12/19/202222.4422.6422.3622.39
12/20/202222.2822.9222.0922.9
12/21/202222.923.5822.8423.55
12/22/202223.5323.7623.3523.38
12/23/202223.4923.7123.423.57
12/27/202223.6523.7823.5623.63
12/28/202223.7123.7223.4623.52
12/29/202223.523.7923.4223.62
12/30/202223.5123.6623.4123.48