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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.9351
CLOSE 23.9387

Low

LOW 19.37

High

HIGH 28.03
DATEOPENHIGHLOWCLOSE
01/02/202424.1424.8524.1324.62
01/03/202424.6324.7523.5323.94
01/04/202423.9124.3723.8924.35
01/05/202424.1824.6124.0824.46
01/08/202424.3624.7124.3624.68
01/09/202424.7224.7924.5324.75
01/10/202424.6124.7524.3424.42
01/11/202424.524.5323.4323.54
01/12/202423.7223.9323.4423.44
01/15/202423.4223.523.1723.34
01/16/202423.1723.2522.9723.2
01/17/202422.922.9322.5722.92
01/18/202422.8323.3822.7523.17
01/19/202423.3223.4123.1123.14
01/22/202423.4523.6823.323.37
01/23/202423.4423.5223.3223.45
01/24/202423.7223.7523.5623.68
01/25/202423.6323.6323.4223.57
01/26/202423.6123.9523.5723.75
01/29/202423.8324.0123.6123.66
01/30/202423.7923.9223.6523.8
01/31/202423.8624.1423.7123.96
02/01/202423.2123.5622.7823
02/02/202423.223.3323.0123.11
02/05/202423.3323.4522.6322.76
02/06/202422.922.9722.3622.53
02/07/202422.4622.6421.8922.24
02/08/202422.2522.9921.2622.03
02/09/202421.9322.2621.5321.76
02/12/202421.7521.8821.5521.72
02/13/202421.7521.8621.4221.61
02/14/202421.4321.8721.4121.63
02/15/202421.6721.9221.4921.84
02/16/202422.0522.3521.9822
02/19/202422.0322.1621.8321.92
02/20/202421.8122.2421.7822.15
02/21/202422.1922.4322.1122.25
02/22/202422.422.7222.3222.47
02/23/202422.4522.5422.2922.5
02/26/202422.4922.5222.0822.25
02/27/202422.222.4722.1522.33
02/28/202422.422.6522.3822.52
02/29/202422.5822.7322.3222.43
03/01/202422.4322.8722.422.74
03/04/202422.5822.822.4822.75
03/05/202422.5622.8322.4922.79
03/06/202422.8923.1722.7422.78
03/07/202422.6623.2822.6623.14
03/08/202423.1623.3323.0723.18
03/11/202423.0123.3122.9923.21
03/12/202423.3223.8823.323.64
03/13/202423.6123.823.5423.68
03/14/202423.6823.8423.2423.47
03/15/202423.4823.8923.4123.73
03/18/202423.7724.0523.5823.71
03/19/202423.724.2423.6624.03
03/20/202423.9724.1723.8424.07
03/21/202424.2624.5524.2624.48
03/22/202424.4524.8224.4524.53
03/25/202424.3324.424.0524.06
03/26/202423.9824.3623.9324.24
03/27/202424.1824.432424.25
03/28/202424.2424.8124.2424.81
04/02/202424.625.0524.5924.8
04/03/202424.8625.324.8325.26
04/04/202425.3125.5825.3125.51
04/05/202425.2125.2824.8225.06
04/08/20242525.2524.9825.09
04/09/20242525.1724.8824.97
04/10/202425.1425.4224.9125.15
04/11/202425.5226.2425.0825.23
04/12/202426.126.5525.6125.76
04/15/202425.872624.9224.98
04/16/202424.624.624.224.33
04/17/202424.2724.7923.8824.16
04/18/202424.2424.7124.2424.71
04/19/202424.524.8524.3424.75
04/22/202424.9825.1224.8125.05
04/23/202425.2125.525.1525.39
04/24/202425.525.5325.0525.28
04/25/202425.3925.4524.8725.09
04/26/202425.3525.5925.2425.33
04/29/202425.4625.825.4625.58
04/30/202425.6225.6925.3325.39
05/02/202425.3226.1625.325.79
05/03/202426.8327.3624.124.46
05/06/202424.4324.4623.7524.21
05/07/202424.3324.8924.2324.81
05/08/202424.8925.124.724.95
05/09/202424.9725.2824.9225.26
05/10/202425.4326.0125.4325.92
05/13/202425.9326.7125.9226.26
05/14/202426.9827.4826.7827.25
05/15/202427.1627.7327.0727.43
05/16/202427.427.4627.1527.26
05/17/202427.1727.3627.0427.23
05/20/202427.3327.9527.2927.84
05/21/202427.827.8126.8727.45
05/22/202427.4327.6127.2527.25
05/23/202427.3527.5827.2627.45
05/24/202427.1427.426.9227.31
05/27/202426.62726.527
05/28/202426.9927.2826.8827.25
05/29/202427.1627.2826.8727.08
05/30/202426.9327.4726.9327.38
05/31/202427.4227.5427.3327.39
06/03/202427.4627.7226.9126.97
06/04/202426.9127.0326.2426.42
06/05/202426.4526.5325.8326
06/06/202426.0326.2525.726.01
06/07/202426.0626.1725.7426.02
06/10/202424.5924.8223.7124.08
06/11/202424.1624.2622.8322.87
06/12/202423.0123.5922.7223.35
06/13/202423.323.4822.7522.97
06/14/202422.7122.8121.6522.15
06/17/202422.1122.5821.9522.41
06/18/202422.7222.8722.2522.43
06/19/202422.4722.522.0122.07
06/20/202422.0922.521.9922.41
06/21/202422.3522.3521.9622.1
06/24/202422.0522.7422.0522.56
06/25/202422.5422.6822.1622.28
06/26/202422.3822.4822.0422.23
06/27/202422.2322.2421.9222.17
06/28/202422.2522.3621.8421.92
07/01/202423.823.8122.622.6
07/02/202422.5322.6722.3122.47
07/03/202422.623.2422.5822.96
07/04/202423.1323.7623.0923.53
07/05/202423.5123.6723.3323.67
07/08/202423.4624.1323.2423.38
07/09/202423.1923.3422.6722.86
07/10/202422.9823.1422.7223.09
07/11/202423.323.4323.1123.28
07/12/202423.3523.6723.3123.61
07/15/202423.4223.7223.2723.54
07/16/202423.423.4823.1223.36
07/17/202423.423.8123.3423.63
07/18/202423.8224.1323.723.93
07/19/202423.723.7923.5423.75
07/22/202423.8924.0723.7623.95
07/23/202424.0624.3723.8324.06
07/24/202424.0424.1323.5624.02
07/25/202423.6723.9323.1723.92
07/26/202423.9224.0823.7923.95
07/29/202424.0624.2323.6123.7
07/30/202423.6724.0923.6523.9
07/31/20242424.0723.7423.98
08/01/202422.7822.9421.8321.83
08/02/202421.3521.4120.3920.54
08/05/202419.5120.4219.3720.18
08/06/202420.6720.7119.8920.11
08/07/202420.4520.8120.2720.5
08/08/202420.3420.4720.0820.42
08/09/202420.5520.7320.3320.43
08/12/202420.5820.6720.3620.52
08/13/202420.6220.6420.3820.54
08/14/202420.6920.7120.5620.56
08/15/202420.6521.1320.6320.96
08/16/20242121.1920.9321.06
08/19/202421.0621.2821.0621.06
08/20/202421.1221.2520.9420.97
08/21/202420.9721.420.9721.21
08/22/202421.2621.4321.1921.25
08/23/202421.3621.521.2721.48
08/26/202421.521.5621.3621.36
08/27/202421.3221.7221.3221.61
08/28/202421.7421.7821.4921.63
08/29/202421.5621.8721.5121.66
08/30/202421.7521.9521.7521.83
09/02/202421.8321.9221.5521.79
09/03/202421.7721.8821.2321.55
09/04/202421.121.5221.0821.48
09/05/202421.4522.3321.422
09/06/202421.9622.2321.6921.83
09/09/202421.8622.321.8622.05
09/10/202422.0322.2121.6621.81
09/11/202422.0222.3721.5521.79
09/12/202422.122.4221.9422.11
09/13/202422.0922.3522.0522.15
09/16/202422.0522.322.0122.28
09/17/202422.4122.8222.422.62
09/18/202422.5122.7222.5122.59
09/19/202422.923.0622.822.89
09/20/202422.8922.9822.6422.64
09/23/202422.6222.6221.6722
09/24/202422.1922.722.0922.4
09/25/202422.2822.321.9922.15
09/26/202422.522.8722.4922.72
09/27/202422.7923.122.7522.9
09/30/202422.622.622.0422.35
10/01/202422.3622.4721.8222.07
10/02/20242222.1721.9322.13
10/03/202422.0222.0721.7121.84
10/04/202421.8822.6921.8822.42
10/07/202422.6422.7422.3222.69
10/08/202422.4922.7522.4522.75
10/09/202422.7223.0322.5122.91
10/10/202422.9723.322.9523.03
10/11/20242323.2222.9623.14
10/14/202423.1423.1922.9723.07
10/15/202423.0123.2422.8723.11
10/16/202422.9623.3122.8723.18
10/17/202423.2623.6823.2523.52
10/18/202423.4324.2323.423.96
10/21/202423.8724.0823.823.84
10/22/202423.7723.9623.3623.93
10/23/202423.8724.0323.823.85
10/24/202423.9124.1723.8123.85
10/25/202423.8323.9823.7123.72
10/28/202423.8724.0323.6623.85
10/29/20242424.1823.7923.8
10/30/202423.5323.7423.3523.7
10/31/202425.7526.5125.2826.39
11/01/202426.7127.626.6727.28
11/04/202427.0327.326.8227.19
11/05/202426.9227.0126.7426.78
11/06/20242728.0326.5827.08
11/07/202427.1427.226.6726.79
11/08/202426.6926.8726.5226.55
11/11/202426.7126.9326.5626.83
11/12/202426.5826.7426.326.45
11/13/202426.326.3925.6625.86
11/14/202425.9726.3425.8326.21
11/15/202426.0726.3725.9726.11
11/18/202426.1526.626.126.55
11/19/202426.5226.7125.7626.16
11/20/202426.2826.6226.2826.54
11/21/202426.6226.7526.3126.64
11/22/202426.8627.0725.7225.95
11/25/202426.1626.2225.4925.8
11/26/202425.4625.8825.3425.44
11/27/202425.0725.0724.3124.55
11/28/202424.625.0824.5325
11/29/202424.825.124.7525.1
12/02/202424.4624.9424.2324.44
12/03/202424.5824.8724.0324.28
12/04/202424.1624.6824.1524.56
12/05/202424.4125.7224.4125.62
12/06/202425.6526.325.6225.94
12/09/202426.3526.8526.2626.75
12/10/202426.6626.7626.5726.68
12/11/202426.827.1926.7926.83
12/12/202427.2927.4226.8527.31
12/13/202427.2627.4627.0227.18
12/16/202426.9627.2226.627.06
12/17/202426.8927.1126.6826.69
12/18/202426.7327.1126.6426.94
12/19/202426.3626.8326.3226.77
12/20/202426.6326.7526.1526.69
12/23/202426.7326.8626.4326.62
12/24/202426.726.8526.526.5
12/27/202426.5626.9826.5626.78
12/30/202426.7527.0826.7526.88
12/31/202426.7927.1726.7727.16