Société Générale Société anonyme (VIE:GLE)
Austria
· Delayed Price · Currency is EUR 56.46
-0.32 (-0.56%)
At close: Sep 25, 2025
VIE:GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.18 | 57.18 | 57.00 | 57.16 | 57.16 | 1.24% | 256 |
| Sep 25, 2025 | 56.68 | 56.78 | 55.12 | 56.46 | 56.46 | -0.56% | 674 |
| Sep 24, 2025 | 56.30 | 56.88 | 55.28 | 56.78 | 56.78 | -0.56% | 334 |
| Sep 23, 2025 | 57.52 | 57.52 | 56.92 | 57.10 | 57.10 | -1.14% | - |
| Sep 22, 2025 | 57.78 | 57.78 | 57.20 | 57.76 | 57.76 | -0.17% | - |
| Sep 19, 2025 | 57.86 | 58.12 | 57.86 | 57.86 | 57.86 | 0.66% | - |
| Sep 18, 2025 | 57.16 | 57.48 | 56.84 | 57.48 | 57.48 | 1.91% | - |
| Sep 17, 2025 | 58.00 | 58.00 | 56.40 | 56.40 | 56.40 | -0.21% | - |
| Sep 16, 2025 | 58.46 | 58.46 | 56.52 | 56.52 | 56.52 | -4.66% | 130 |
| Sep 15, 2025 | 57.78 | 59.28 | 57.78 | 59.28 | 59.28 | 3.78% | 206 |
| Sep 12, 2025 | 57.90 | 57.90 | 56.80 | 57.12 | 57.12 | -0.76% | - |
| Sep 11, 2025 | 55.18 | 57.56 | 55.18 | 57.56 | 57.56 | 3.01% | 195 |
| Sep 10, 2025 | 54.44 | 55.88 | 54.44 | 55.88 | 55.88 | 4.10% | 154 |
| Sep 9, 2025 | 53.84 | 53.84 | 53.22 | 53.68 | 53.68 | 0.60% | - |
| Sep 8, 2025 | 53.30 | 53.68 | 53.30 | 53.36 | 53.36 | -0.93% | - |
| Sep 5, 2025 | 54.32 | 54.32 | 53.86 | 53.86 | 53.86 | -0.70% | - |
| Sep 4, 2025 | 52.84 | 54.24 | 52.84 | 54.24 | 54.24 | 3.00% | 243 |
| Sep 3, 2025 | 52.72 | 52.72 | 52.54 | 52.66 | 52.66 | 0.61% | - |
| Sep 2, 2025 | 53.34 | 53.34 | 52.18 | 52.34 | 52.34 | -1.25% | 600 |
| Sep 1, 2025 | 53.24 | 53.56 | 53.00 | 53.00 | 53.00 | 0.88% | 245 |
| Aug 29, 2025 | 53.32 | 53.32 | 51.84 | 52.54 | 52.54 | 0.42% | - |
| Aug 28, 2025 | 52.56 | 52.56 | 51.94 | 52.32 | 52.32 | 0.81% | - |
| Aug 27, 2025 | 52.36 | 52.36 | 51.46 | 51.90 | 51.90 | -0.19% | 550 |
| Aug 26, 2025 | 52.28 | 52.28 | 51.14 | 52.00 | 52.00 | -8.80% | 400 |
| Aug 25, 2025 | 57.74 | 58.10 | 56.94 | 57.02 | 57.02 | -1.14% | 513 |
| Aug 22, 2025 | 57.72 | 57.84 | 57.68 | 57.68 | 57.68 | -0.07% | - |
| Aug 21, 2025 | 57.68 | 57.74 | 57.46 | 57.72 | 57.72 | -0.03% | 1 |
| Aug 20, 2025 | 58.14 | 58.14 | 57.72 | 57.74 | 57.74 | -1.10% | 154 |
| Aug 19, 2025 | 58.48 | 58.48 | 58.30 | 58.38 | 58.38 | 0.90% | 135 |
| Aug 18, 2025 | 58.98 | 58.98 | 57.76 | 57.86 | 57.86 | -2.26% | - |
| Aug 15, 2025 | 59.02 | 59.20 | 59.02 | 59.20 | 59.20 | 1.23% | - |
| Aug 14, 2025 | 58.02 | 58.48 | 58.02 | 58.48 | 58.48 | 0.76% | 16 |
| Aug 13, 2025 | 58.32 | 58.32 | 57.58 | 58.04 | 58.04 | -0.68% | 440 |
| Aug 12, 2025 | 57.78 | 58.44 | 57.78 | 58.44 | 58.44 | 1.95% | 100 |
| Aug 11, 2025 | 57.06 | 57.32 | 56.90 | 57.32 | 57.32 | -0.35% | 200 |
| Aug 8, 2025 | 56.92 | 57.52 | 56.92 | 57.52 | 57.52 | 1.37% | 206 |
| Aug 7, 2025 | 55.98 | 56.74 | 55.98 | 56.74 | 56.74 | 2.79% | - |
| Aug 6, 2025 | 55.50 | 55.62 | 55.20 | 55.20 | 55.20 | -0.58% | - |
| Aug 5, 2025 | 55.46 | 55.58 | 55.16 | 55.52 | 55.52 | 0.95% | - |
| Aug 4, 2025 | 54.74 | 55.00 | 54.74 | 55.00 | 55.00 | 1.97% | - |
| Aug 1, 2025 | 54.96 | 55.00 | 53.94 | 53.94 | 53.94 | -2.99% | 55 |
| Jul 31, 2025 | 55.16 | 55.90 | 53.96 | 55.60 | 55.60 | 6.55% | 763 |
| Jul 30, 2025 | 51.52 | 52.32 | 51.52 | 52.18 | 52.18 | 1.20% | - |
| Jul 29, 2025 | 50.96 | 51.74 | 50.96 | 51.56 | 51.56 | 0.94% | - |
| Jul 28, 2025 | 51.56 | 51.56 | 51.08 | 51.08 | 51.08 | 0.20% | - |
| Jul 25, 2025 | 50.54 | 50.98 | 49.49 | 50.98 | 50.98 | 0.79% | 457 |
| Jul 24, 2025 | 50.82 | 51.36 | 50.58 | 50.58 | 50.58 | 1.75% | 268 |
| Jul 23, 2025 | 50.04 | 50.04 | 49.62 | 49.71 | 49.71 | 0.24% | - |
| Jul 22, 2025 | 49.89 | 49.89 | 49.59 | 49.59 | 49.59 | 0.49% | - |
| Jul 21, 2025 | 49.72 | 49.72 | 49.34 | 49.35 | 49.35 | -0.72% | - |