Paris - Delayed Quote
EUR
Société Générale Société anonyme (GLE.PA)
60.99
-1.42
(-2.28%)
At close: October 30 at 5:38:21 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
61.84
61.85
60.39
60.99
60.99
2,301,907
Oct 29, 2026
61.69
63.70
61.54
62.41
62.41
2,031,313
Oct 28, 2026
62.32
62.74
61.42
61.95
61.95
1,495,704
Oct 27, 2026
60.47
61.75
60.11
61.61
61.61
1,359,997
Oct 26, 2026
60.26
61.46
60.20
60.87
60.87
1,847,843
Oct 23, 2026
60.29
60.42
58.59
59.66
59.66
2,708,787
Oct 22, 2026
60.95
61.20
59.62
59.72
59.72
2,551,115
Oct 21, 2026
62.30
62.77
61.74
62.55
62.55
1,516,234
Oct 20, 2026
61.88
62.75
60.49
62.06
62.06
2,134,858
Oct 19, 2026
63.20
63.24
61.82
62.27
62.27
2,330,485
Oct 16, 2026
65.53
65.68
64.47
64.47
64.47
1,452,698
Oct 15, 2026
63.86
65.17
63.70
64.60
64.60
2,001,704
Oct 14, 2026
64.64
65.40
64.01
64.42
64.42
1,694,287
Oct 13, 2026
65.01
65.47
64.70
64.84
64.84
1,721,538
Oct 12, 2026
63.64
64.50
63.58
64.17
64.17
1,560,074
Oct 9, 2026
63.68
63.97
62.73
63.04
63.04
2,105,332
Oct 8, 2026
62.66
63.21
62.02
62.50
62.50
2,691,631
Oct 7, 2026
66.16
66.31
63.06
63.94
63.94
2,685,343
Oct 6, 2026
66.20
68.49
65.96
67.31
67.31
2,628,045
Oct 5, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
65.64
65.99
64.24
65.99
65.99
2,429,718
Oct 2, 2026
66.22
67.12
64.83
66.30
65.55
2,527,184
Oct 1, 2026
68.40
68.78
65.89
66.08
65.33
3,884,515
Sep 30, 2026
70.71
71.40
69.27
69.56
68.77
2,423,179
Sep 29, 2026
71.68
72.30
70.37
70.63
69.83
1,376,131
Sep 28, 2026
72.40
72.52
70.92
71.46
70.65
1,645,749
Sep 25, 2026
71.25
73.30
71.17
72.31
71.49
2,344,472
Sep 24, 2026
71.45
72.01
69.62
69.87
69.08
3,122,772
Sep 23, 2026
72.30
73.78
71.97
72.25
71.43
2,232,442
Sep 22, 2026
74.00
74.48
72.19
72.19
71.37
2,215,944
Sep 21, 2026
75.15
76.12
73.38
73.87
73.03
1,901,291
Sep 18, 2026
74.17
75.07
72.11
72.59
71.77
4,821,934
Sep 17, 2026
73.61
74.63
73.23
74.16
73.32
1,453,317
Sep 16, 2026
73.53
74.08
73.22
73.67
72.84
1,295,550
Sep 15, 2026
72.85
73.26
71.46
72.76
71.94
2,034,794
Sep 14, 2026
74.32
74.53
72.66
73.44
72.61
1,584,574
Sep 11, 2026
74.24
74.99
74.17
74.72
73.87
1,413,827
Sep 10, 2026
73.99
74.80
73.65
73.88
73.04
1,508,332
Sep 9, 2026
73.53
74.38
72.91
73.49
72.66
2,592,133
Sep 8, 2026
73.58
74.34
72.72
74.34
73.50
1,710,677
Sep 7, 2026
74.49
75.28
74.35
75.07
74.22
869,662
Sep 4, 2026
74.13
74.33
73.13
74.18
73.34
2,012,641
Sep 3, 2026
72.73
74.38
72.38
74.38
73.54
1,756,610
Sep 2, 2026
72.00
73.18
71.59
72.51
71.69
2,157,866
Sep 1, 2026
72.66
73.59
71.81
73.29
72.46
2,139,629
Aug 31, 2026
72.57
73.60
72.51
72.65
71.83
2,585,866
Aug 28, 2026
71.91
72.69
71.39
72.35
71.53
2,424,115
Aug 27, 2026
75.00
75.45
70.29
71.03
70.23
4,488,860
Aug 26, 2026
75.63
75.84
74.27
74.76
73.91
1,580,462
Aug 25, 2026
76.03
76.45
74.80
75.02
74.17
1,829,604
Aug 24, 2026
75.92
76.55
75.34
75.64
74.78
1,370,142
Aug 21, 2026
75.88
76.56
75.16
76.12
75.26
1,884,911
Aug 20, 2026
77.04
77.52
76.15
76.40
75.54
1,797,969
Aug 19, 2026
80.08
80.22
76.93
77.02
76.15
2,426,309
Aug 18, 2026
82.30
82.74
80.05
80.05
79.14
1,885,446
Aug 17, 2026
82.50
83.14
82.14
82.14
81.21
1,010,958
Aug 14, 2026
82.93
82.97
82.18
82.36
81.43
1,190,738
Aug 13, 2026
83.73
84.25
82.73
82.87
81.93
1,179,052
Aug 12, 2026
83.93
84.10
83.12
83.12
82.18
1,323,355
Aug 11, 2026
84.11
84.43
83.43
83.62
82.67
1,257,019
Aug 10, 2026
83.59
84.15
82.95
84.00
83.05
1,128,168
Aug 7, 2026
84.37
84.48
83.42
83.92
82.97
1,203,864
Aug 6, 2026
84.05
84.82
84.05
84.23
83.28
1,245,222
Aug 5, 2026
83.07
83.89
82.78
83.80
82.85
1,493,410
Aug 4, 2026
83.49
83.89
81.92
83.00
82.06
1,921,306
Aug 3, 2026
82.37
83.52
82.37
83.09
82.15
1,549,198
Jul 31, 2026
81.37
82.89
80.63
81.31
80.39
2,022,436
Jul 30, 2026
77.00
82.15
76.28
81.10
80.18
3,303,453
Jul 29, 2026
77.29
77.92
76.38
76.72
75.85
1,235,441
Jul 28, 2026
78.36
78.42
76.17
76.98
76.11
1,212,085
Jul 27, 2026
78.00
79.05
77.84
78.09
77.21
1,337,329
Jul 24, 2026
75.66
77.17
75.60
77.17
76.30
801,542
Jul 23, 2026
78.08
78.09
75.01
75.76
74.90
1,311,154
Jul 22, 2026
76.72
78.24
76.62
78.06
77.18
1,310,580
Jul 21, 2026
75.39
77.20
75.39
77.20
76.33
1,240,504
Jul 20, 2026
74.13
75.70
74.07
75.15
74.30
964,206
Jul 17, 2026
74.27
74.78
73.15
74.55
73.71
1,174,003
Jul 16, 2026
76.79
76.79
75.04
75.68
74.82
1,214,436
Jul 15, 2026
74.89
76.56
74.48
76.40
75.54
1,384,965
Jul 14, 2026
73.55
75.54
72.93
75.28
74.43
1,565,328
Jul 13, 2026
73.55
74.85
72.85
74.64
73.80
1,105,677
Jul 10, 2026
73.69
74.26
73.35
74.26
73.42
1,123,991
Jul 9, 2026
72.65
73.62
72.65
73.21
72.38
1,525,113
Jul 8, 2026
74.61
74.61
71.20
71.30
70.49
2,541,550
Jul 7, 2026
77.91
78.25
75.46
75.68
74.82
2,059,423
Jul 6, 2026
78.00
78.85
77.72
77.76
76.88
1,349,653
Jul 3, 2026
77.90
78.19
76.84
77.34
76.47
998,903
Jul 2, 2026
76.85
78.20
76.57
77.52
76.64
1,427,937
Jul 1, 2026
77.22
77.24
75.45
76.85
75.98
1,739,611
Jun 30, 2026
77.06
77.70
76.77
77.37
76.49
1,107,075
Jun 29, 2026
76.62
77.17
76.13
76.87
76.00
960,907
Jun 26, 2026
77.28
77.78
76.13
76.78
75.91
1,235,866
Jun 25, 2026
76.02
78.24
75.80
78.18
77.30
1,492,137
Jun 24, 2026
77.53
77.53
76.02
76.02
75.16
1,668,160
Jun 23, 2026
77.81
78.72
76.91
77.31
76.44
1,697,989
Jun 22, 2026
78.01
79.07
77.52
78.92
78.03
1,262,044
Jun 19, 2026
77.58
78.43
77.00
77.67
76.79
2,668,990
Jun 18, 2026
77.54
78.46
77.09
78.05
77.17
1,953,041
Jun 17, 2026
77.02
78.20
76.98
77.84
76.96
2,123,614
Jun 16, 2026
76.22
77.41
76.07
77.18
76.31
1,816,451
Jun 15, 2026
75.65
76.95
75.09
76.00
75.14
3,105,304
Jun 12, 2026
71.24
73.75
71.21
73.40
72.57
2,511,258
Jun 11, 2026
68.85
70.19
68.52
69.15
68.37
1,585,111
Jun 10, 2026
70.07
70.40
68.60
68.76
67.98
1,626,079
Jun 9, 2026
70.23
71.75
69.96
70.36
69.56
2,339,461
Jun 8, 2026
69.10
70.74
68.62
69.80
69.01
1,666,026
Jun 5, 2026
71.23
71.65
70.26
70.26
69.47
1,272,389
Jun 4, 2026
70.44
71.47
69.96
71.25
70.44
1,450,769
Jun 3, 2026
70.21
70.83
69.86
70.20
69.41
1,875,560
Jun 2, 2026
71.46
71.86
69.47
70.50
69.70
1,676,802
Jun 1, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
70.68
71.57
69.70
70.82
70.02
2,121,329
May 29, 2026
70.40
71.90
70.40
71.63
69.83
5,156,263
May 28, 2026
70.18
70.54
68.97
70.06
68.30
1,895,367
May 27, 2026
71.14
72.07
70.69
70.79
69.01
1,637,691
May 26, 2026
71.79
72.05
70.75
70.88
69.10
1,224,559
May 25, 2026
69.70
72.29
69.67
71.90
70.09
1,370,811
May 22, 2026
68.77
69.58
68.29
68.80
67.07
1,566,580
May 21, 2026
69.16
69.24
67.45
68.40
66.68
1,799,455
May 20, 2026
66.48
70.10
66.38
69.43
67.69
1,766,008
May 19, 2026
66.59
67.40
66.40
66.51
64.84
1,293,264
May 18, 2026
65.90
67.14
65.14
66.71
65.03
1,452,930
May 15, 2026
66.80
67.03
65.82
66.51
64.84
1,961,376
May 14, 2026
67.23
68.06
67.19
67.46
65.77
1,713,572
May 13, 2026
67.39
67.72
65.77
66.52
64.85
1,382,576
May 12, 2026
67.94
67.96
66.18
66.78
65.10
1,912,563
May 11, 2026
69.14
69.83
68.90
69.39
67.65
956,469
May 8, 2026
68.36
69.54
68.13
69.18
67.44
1,145,566
May 7, 2026
70.23
71.31
69.63
69.63
67.88
1,561,891
May 6, 2026
67.46
71.22
67.41
70.00
68.24
2,450,587
May 5, 2026
65.52
66.52
64.80
66.32
64.65
1,752,780
May 4, 2026
68.44
68.71
65.35
65.72
64.07
2,095,363
Apr 30, 2026
68.29
68.69
66.25
68.44
66.72
3,699,640
Apr 29, 2026
71.00
71.47
70.34
70.99
69.21
1,412,502
Apr 28, 2026
70.42
71.14
69.78
71.14
69.35
1,345,545
Apr 27, 2026
69.16
70.67
69.11
70.03
68.27
940,574
Apr 24, 2026
68.97
70.01
68.20
69.16
67.42
1,172,815
Apr 23, 2026
69.75
70.24
68.53
69.71
67.96
1,766,275
Apr 22, 2026
71.87
72.10
70.32
70.37
68.60
1,748,206
Apr 21, 2026
72.81
72.98
71.69
71.76
69.96
1,629,791
Apr 20, 2026
73.27
73.52
72.08
72.68
70.85
1,563,844
Apr 17, 2026
71.40
74.88
70.95
74.66
72.78
2,360,645
Apr 16, 2026
72.60
73.05
71.62
71.80
70.00
1,522,977
Apr 15, 2026
72.50
72.62
71.50
72.27
70.45
1,031,419
Apr 14, 2026
71.72
72.43
71.02
72.43
70.61
1,624,347
Apr 13, 2026
70.16
70.52
69.34
70.48
68.71
1,784,020
Apr 10, 2026
71.00
71.99
70.46
71.40
69.61
1,784,842
Apr 9, 2026
70.26
70.89
69.39
70.89
69.11
2,561,529
Apr 8, 2026
70.40
72.26
69.28
70.61
68.84
4,883,128
Apr 7, 2026
64.83
66.11
63.78
64.61
62.99
2,091,242
Apr 2, 2026
64.00
64.80
62.70
64.24
62.63
1,908,084
Apr 1, 2026
65.46
66.34
64.76
65.96
64.30
3,344,750
Mar 31, 2026
61.38
62.52
61.02
61.76
60.21
2,510,303
Mar 30, 2026
61.66
61.94
60.18
61.52
59.97
3,184,504
Mar 27, 2026
63.62
63.68
61.60
62.28
60.72
2,390,704
Mar 26, 2026
64.36
64.62
62.98
63.38
61.79
1,747,850
Mar 25, 2026
64.94
65.64
64.38
65.18
63.54
1,823,174
Mar 24, 2026
63.98
64.10
62.48
63.52
61.92
1,886,866
Mar 23, 2026
59.94
64.98
59.02
63.84
62.24
4,242,494
Mar 20, 2026
64.80
65.06
60.76
60.98
59.45
8,717,821
Mar 19, 2026
66.08
66.46
62.46
63.68
62.08
3,511,041
Mar 18, 2026
66.50
68.78
66.50
67.52
65.82
2,736,533
Mar 17, 2026
64.66
66.76
64.66
65.60
63.95
2,326,903
Mar 16, 2026
64.06
65.76
63.96
65.00
63.37
2,126,143
Mar 13, 2026
64.32
65.62
63.98
64.12
62.51
2,887,025
Mar 12, 2026
67.12
67.70
64.30
65.66
64.01
3,151,069
Mar 11, 2026
67.42
68.62
67.40
68.00
66.29
2,501,423
Mar 10, 2026
68.30
69.38
67.36
68.40
66.68
3,227,940
Mar 9, 2026
63.76
65.62
63.12
65.58
63.93
3,498,886
Mar 6, 2026
68.32
68.70
65.32
66.52
64.85
3,834,688
Mar 5, 2026
70.22
71.62
67.98
67.98
66.27
2,910,112
Mar 4, 2026
67.28
71.02
67.02
70.38
68.61
3,420,318
Mar 3, 2026
69.60
69.76
66.46
67.78
66.08
3,954,638
Mar 2, 2026
70.00
71.94
68.62
71.24
69.45
2,767,852
Feb 27, 2026
75.12
76.18
73.44
73.86
72.01
4,395,030
Feb 26, 2026
75.98
76.04
74.68
75.30
73.41
1,644,412
Feb 25, 2026
74.20
76.24
74.20
76.24
74.33
1,756,401
Feb 24, 2026
73.74
74.52
72.46
73.90
72.04
2,482,484
Feb 23, 2026
74.30
75.92
74.04
74.42
72.55
2,474,048
Feb 20, 2026
72.78
74.36
72.58
73.76
71.91
2,066,724
Feb 19, 2026
73.00
73.30
71.82
72.34
70.52
2,347,266
Feb 18, 2026
70.62
72.84
70.62
72.84
71.01
2,894,363
Feb 17, 2026
68.62
70.60
68.60
70.48
68.71
2,638,454
Feb 16, 2026
67.40
69.20
67.40
68.64
66.92
2,169,942
Feb 13, 2026
70.20
71.14
65.88
66.70
65.02
4,726,089
Feb 12, 2026
72.92
73.76
70.44
70.52
68.75
1,809,002
Feb 11, 2026
73.48
74.46
71.16
71.82
70.02
2,236,450
Feb 10, 2026
74.92
75.56
73.42
73.42
71.58
2,399,520
Feb 9, 2026
72.08
75.46
71.86
74.96
73.08
2,629,828
Feb 6, 2026
72.88
74.12
70.48
72.58
70.76
4,256,053
Feb 5, 2026
75.50
77.18
74.18
74.22
72.36
3,552,763
Feb 4, 2026
77.00
77.34
75.70
75.70
73.80
3,211,658
Feb 3, 2026
76.70
77.04
75.47
76.60
74.68
2,540,771
Feb 2, 2026
72.50
75.68
72.34
75.68
73.78
1,975,545
Jan 30, 2026
72.54
73.80
72.30
73.80
71.95
2,839,656
Jan 29, 2026
72.20
73.06
71.30
71.80
70.00
1,801,971
Jan 28, 2026
71.24
72.16
70.88
71.40
69.61
2,341,242
Jan 27, 2026
71.90
72.74
71.74
72.40
70.58
1,562,981
Jan 26, 2026
69.82
71.58
69.72
71.42
69.63
1,901,822
Jan 23, 2026
70.62
70.66
69.16
69.82
68.07
1,416,403
Jan 22, 2026
69.98
70.88
69.76
70.72
68.94
1,668,749
Jan 21, 2026
68.64
69.08
67.32
68.70
66.97
1,621,238
Jan 20, 2026
68.62
69.44
68.22
69.00
67.27
1,725,343
Jan 19, 2026
68.74
69.38
68.18
69.32
67.58
2,025,817
Jan 16, 2026
70.82
71.16
69.76
70.32
68.55
2,008,371
Jan 15, 2026
71.54
71.60
70.26
70.98
69.20
1,696,183
Jan 14, 2026
70.02
71.18
70.02
70.70
68.92
2,242,009
Jan 13, 2026
69.58
70.18
69.12
69.68
67.93
1,669,209
Jan 12, 2026
68.92
69.68
67.68
69.20
67.46
2,370,079
Jan 9, 2026
68.76
69.74
68.32
69.60
67.85
2,512,256
Jan 8, 2026
69.12
70.46
69.08
70.38
68.61
1,677,809
Jan 7, 2026
70.08
70.50
69.12
69.12
67.38
1,666,458
Jan 6, 2026
70.24
71.18
69.06
69.86
68.11
2,304,305
Jan 5, 2026
70.10
70.74
69.38
70.32
68.55
1,885,241
Jan 2, 2026
68.20
70.26
68.20
70.08
68.32
1,537,264
Dec 31, 2025
69.06
69.12
68.26
68.72
66.99
507,008
Dec 30, 2025
67.78
69.52
67.78
69.40
67.66
1,306,803
Dec 29, 2025
68.12
68.46
67.74
67.96
66.25
1,350,442
Dec 24, 2025
68.12
68.52
67.98
67.98
66.27
196,116
Dec 23, 2025
67.84
68.56
67.08
68.22
66.51
1,479,738
Dec 22, 2025
68.16
68.32
67.46
67.84
66.14
1,703,872
Dec 19, 2025
67.96
68.62
67.96
68.16
66.45
4,310,267
Dec 18, 2025
66.50
67.72
66.12
67.72
66.02
3,454,309
Dec 17, 2025
65.14
66.90
65.14
66.90
65.22
3,294,298
Dec 16, 2025
64.18
65.04
64.12
64.36
62.74
1,700,826
Dec 15, 2025
63.92
64.60
63.86
64.34
62.72
1,923,682
Dec 12, 2025
65.00
65.84
63.58
63.58
61.98
2,312,983
Dec 11, 2025
63.30
64.46
63.12
64.36
62.74
1,857,536
Dec 10, 2025
62.90
63.68
62.82
63.48
61.89
1,412,130
Dec 9, 2025
62.54
63.34
62.36
62.90
61.32
1,226,248
Dec 8, 2025
61.50
62.62
61.18
62.62
61.05
1,142,588
Dec 5, 2025
63.00
63.26
61.54
61.54
59.99
1,653,265
Dec 4, 2025
61.90
62.50
61.48
62.50
60.93
3,337,077
Dec 3, 2025
61.04
61.26
60.24
60.52
59.00
2,011,282
Dec 2, 2025
59.72
61.10
59.72
61.06
59.53
1,639,869
Dec 1, 2025
59.66
60.36
59.34
59.72
58.22
1,506,099
Nov 28, 2025
59.80
60.20
59.64
59.94
58.43
1,441,206
Nov 27, 2025
59.42
60.08
59.36
59.90
58.40
1,503,782
Nov 26, 2025
58.76
59.78
58.56
59.50
58.01
1,989,932
Nov 25, 2025
57.18
59.18
56.58
58.30
56.84
2,810,733
Nov 24, 2025
57.16
58.06
56.78
56.80
55.37
6,802,521
Nov 21, 2025
56.00
56.80
55.60
56.54
55.12
2,007,996
Nov 20, 2025
57.40
58.20
57.36
57.42
55.98
1,868,857
Nov 19, 2025
56.42
57.38
55.84
56.82
55.39
2,132,855
Nov 18, 2025
56.54
56.80
55.52
56.48
55.06
2,541,195
Nov 17, 2025
58.54
58.82
57.52
58.14
56.68
1,339,165
Nov 14, 2025
58.72
58.84
57.08
57.98
56.52
1,943,311
Nov 13, 2025
58.72
59.90
58.72
59.16
57.67
2,149,638
Nov 12, 2025
57.00
58.58
56.92
58.46
56.99
2,343,369
Nov 11, 2025
56.84
56.90
56.32
56.72
55.30
1,286,155
Nov 10, 2025
55.98
57.14
55.54
56.90
55.47
1,951,165
Nov 7, 2025
56.08
56.12
54.30
54.64
53.27
1,484,276
Nov 6, 2025
54.80
56.30
54.36
55.80
54.40
2,318,629
Nov 5, 2025
53.96
54.76
53.76
54.64
53.27
1,640,478
Nov 4, 2025
54.10
54.64
53.54
54.58
53.21
1,653,376
Nov 3, 2025
55.52
56.20
54.58
54.76
53.38
1,485,815
Oct 31, 2025
53.46
54.96
53.36
54.86
53.48
2,635,532
Oct 30, 2025
56.62
56.82
52.02
53.00
51.67
4,696,719
