Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale SA (1GLE)
Societe Generale SA (1GLE) Historical

1GLE Societe Generale SA

23.53

0.00 (0.00%)

Jul 26 2024 - Closed

Delayed by 15 minutes

1GLE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	23.53	0.00	0.00%	23.53	23.53	23.53	0.00
Jul 25 2024	23.53	-0.43	-1.79%	23.52	23.555	23.245	1,401
Jul 24 2024	23.96	0.06	0.25%	24.05	24.05	23.96	900
Jul 23 2024	23.90	-0.01	-0.04%	24.11	24.30	23.86	2,635
Jul 22 2024	23.91	0.01	0.04%	23.82	24.00	23.82	655
Jul 19 2024	23.90	0.00	0.00%	23.90	23.90	23.90	0.00
Jul 18 2024	23.90	0.19	0.80%	23.82	24.00	23.82	1,789
Jul 17 2024	23.71	0.36	1.54%	23.575	23.71	23.575	1,100
Jul 16 2024	23.35	-0.34	-1.41%	23.35	23.35	23.35	70
Jul 15 2024	23.685	0.00	0.00%	23.425	23.685	23.425	942
Jul 12 2024	23.685	0.52	2.27%	23.335	23.685	23.335	2,250
Jul 11 2024	23.16	0.10	0.43%	23.07	23.38	23.07	781
Jul 10 2024	23.06	0.27	1.18%	22.785	23.06	22.785	83
Jul 09 2024	22.79	-0.99	-4.16%	23.045	23.045	22.79	701
Jul 08 2024	23.78	0.16	0.66%	23.62	24.10	23.62	6,720
Jul 05 2024	23.625	0.07	0.32%	23.51	23.63	23.33	1,078
Jul 04 2024	23.55	0.40	1.73%	23.35	23.675	23.35	3,444
Jul 03 2024	23.15	0.64	2.84%	23.00	23.25	23.00	3,109
Jul 02 2024	22.51	-0.31	-1.36%	22.39	22.58	22.30	716
Jul 01 2024	22.82	1.21	5.60%	22.97	23.10	22.82	720
Jun 28 2024	21.61	-0.44	-2.00%	22.23	22.23	21.61	1,347
Jun 27 2024	22.05	-0.10	-0.45%	21.925	22.12	21.885	1,242
Jun 26 2024	22.15	-0.12	-0.54%	22.34	22.35	21.995	1,540
Jun 25 2024	22.27	-0.27	-1.18%	22.55	22.55	22.20	2,519
Jun 24 2024	22.535	0.30	1.35%	22.58	22.80	22.535	1,100
Jun 21 2024	22.235	-0.21	-0.91%	22.43	22.43	21.955	729
Jun 20 2024	22.44	0.36	1.63%	22.20	22.44	22.195	2,669
Jun 19 2024	22.08	-0.31	-1.38%	22.20	22.44	22.08	5,398
Jun 18 2024	22.39	0.01	0.04%	22.60	22.60	22.30	2,532
Jun 17 2024	22.38	0.15	0.65%	22.56	22.56	22.23	782
Jun 14 2024	22.235	-0.57	-2.48%	22.50	22.50	21.645	8,015
Jun 13 2024	22.80	-0.77	-3.27%	23.28	23.39	22.80	5,106
Jun 12 2024	23.57	0.62	2.70%	23.165	23.57	22.715	11,485
Jun 11 2024	22.95	-1.24	-5.13%	23.93	24.035	22.815	19,757
Jun 10 2024	24.19	-1.66	-6.42%	24.57	24.715	23.73	20,983
Jun 07 2024	25.85	-0.29	-1.11%	25.85	25.85	25.85	1,500
Jun 06 2024	26.14	0.21	0.81%	25.805	26.14	25.805	1,396
Jun 05 2024	25.93	-0.56	-2.11%	26.16	26.16	25.93	504
Jun 04 2024	26.49	-0.58	-2.14%	26.56	26.56	26.35	20
Jun 03 2024	27.07	-0.24	-0.88%	27.365	27.365	27.06	144
May 31 2024	27.31	0.00	0.02%	27.45	27.45	27.31	234
May 30 2024	27.305	0.27	0.98%	27.15	27.46	27.15	1,010
May 29 2024	27.04	0.00	0.00%	27.04	27.04	27.04	0.00
May 28 2024	27.04	0.25	0.95%	27.04	27.04	27.04	20
May 27 2024	26.785	-0.41	-1.49%	26.785	26.785	26.785	2
May 24 2024	27.19	-0.18	-0.66%	26.90	27.21	26.90	311
May 23 2024	27.37	0.05	0.18%	27.32	27.37	27.32	541
May 22 2024	27.32	0.00	0.00%	27.32	27.32	27.32	0.00
May 21 2024	27.32	-0.66	-2.34%	27.63	27.63	26.995	2,169
May 20 2024	27.975	0.89	3.27%	27.395	27.975	27.36	1,904
May 17 2024	27.09	-0.22	-0.81%	27.095	27.11	27.09	230
May 16 2024	27.31	-0.19	-0.69%	27.37	27.37	27.175	1,507
May 15 2024	27.50	0.16	0.59%	27.085	27.70	27.085	16,740
May 14 2024	27.34	1.22	4.67%	27.015	27.43	26.865	34,211
May 13 2024	26.12	0.32	1.22%	26.10	26.60	26.10	4,632
May 10 2024	25.805	0.51	2.02%	25.70	25.805	25.70	230
May 09 2024	25.295	0.38	1.50%	24.935	25.295	24.885	2,405
May 08 2024	24.92	0.17	0.69%	24.90	25.04	24.74	1,105
May 07 2024	24.75	0.75	3.13%	24.405	24.80	24.405	9,962
May 06 2024	24.00	-0.40	-1.64%	24.155	24.155	24.00	163
May 03 2024	24.40	-1.50	-5.79%	27.13	27.405	24.30	9,411
May 02 2024	25.90	0.30	1.17%	25.60	26.19	25.60	4,050
Apr 30 2024	25.60	0.00	0.00%	25.60	25.60	25.60	0.00
Apr 29 2024	25.60	0.23	0.91%	25.71	25.71	25.60	682

Societe Generale

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions