Societe Generale S.A. (GLE.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 84.37 | 84.48 | 83.42 | 83.92 | -0.37% | 1,203,864 |
| 2026-08-06 | 84.05 | 84.82 | 84.05 | 84.23 | +0.51% | 1,245,222 |
| 2026-08-05 | 83.07 | 83.89 | 82.78 | 83.80 | +0.96% | 1,493,410 |
| 2026-08-04 | 83.49 | 83.89 | 81.92 | 83.00 | -0.11% | 1,921,306 |
| 2026-08-03 | 82.37 | 83.52 | 82.37 | 83.09 | +2.19% | 1,549,198 |
| 2026-07-31 | 81.37 | 82.89 | 80.63 | 81.31 | +0.26% | 2,022,436 |
| 2026-07-30 | 77.00 | 82.15 | 76.28 | 81.10 | +5.71% | 3,303,453 |
| 2026-07-29 | 77.29 | 77.92 | 76.38 | 76.72 | -0.34% | 1,235,441 |
| 2026-07-28 | 78.36 | 78.42 | 76.17 | 76.98 | -1.42% | 1,212,085 |
| 2026-07-27 | 78.00 | 79.05 | 77.84 | 78.09 | +1.19% | 1,337,329 |
| 2026-07-24 | 75.66 | 77.17 | 75.60 | 77.17 | +1.86% | 801,542 |
| 2026-07-23 | 78.08 | 78.09 | 75.01 | 75.76 | -2.95% | 1,311,154 |
| 2026-07-22 | 76.72 | 78.24 | 76.62 | 78.06 | +1.11% | 1,310,580 |
| 2026-07-21 | 75.39 | 77.20 | 75.39 | 77.20 | +2.73% | 1,240,504 |
| 2026-07-20 | 74.13 | 75.70 | 74.07 | 75.15 | +0.80% | 964,206 |
| 2026-07-17 | 74.27 | 74.78 | 73.15 | 74.55 | -1.49% | 1,174,003 |
| 2026-07-16 | 76.79 | 76.79 | 75.04 | 75.68 | -0.94% | 1,214,436 |
| 2026-07-15 | 74.89 | 76.56 | 74.48 | 76.40 | +1.49% | 1,384,965 |
| 2026-07-14 | 73.55 | 75.54 | 72.93 | 75.28 | +0.86% | 1,565,328 |
| 2026-07-13 | 73.55 | 74.85 | 72.85 | 74.64 | +0.51% | 1,105,677 |
| 2026-07-10 | 73.69 | 74.26 | 73.35 | 74.26 | +1.43% | 1,123,991 |
| 2026-07-09 | 72.65 | 73.62 | 72.65 | 73.21 | +2.68% | 1,525,113 |
| 2026-07-08 | 74.61 | 74.61 | 71.20 | 71.30 | -5.79% | 2,541,550 |
| 2026-07-07 | 77.91 | 78.25 | 75.46 | 75.68 | -2.67% | 2,059,423 |
| 2026-07-06 | 78.00 | 78.85 | 77.72 | 77.76 | +0.54% | 1,349,653 |
| 2026-07-03 | 77.90 | 78.19 | 76.84 | 77.34 | -0.23% | 998,903 |
| 2026-07-02 | 76.85 | 78.20 | 76.57 | 77.52 | +0.87% | 1,427,937 |
| 2026-07-01 | 77.22 | 77.24 | 75.45 | 76.85 | -0.67% | 1,739,611 |
| 2026-06-30 | 77.06 | 77.70 | 76.77 | 77.37 | +0.65% | 1,107,075 |
| 2026-06-29 | 76.62 | 77.17 | 76.13 | 76.87 | +0.12% | 960,907 |
| 2026-06-26 | 77.28 | 77.78 | 76.13 | 76.78 | -1.79% | 1,235,866 |
| 2026-06-25 | 76.02 | 78.24 | 75.80 | 78.18 | +2.84% | 1,492,137 |
| 2026-06-24 | 77.53 | 77.53 | 76.02 | 76.02 | -1.67% | 1,668,160 |
| 2026-06-23 | 77.81 | 78.72 | 76.91 | 77.31 | -2.04% | 1,697,989 |
| 2026-06-22 | 78.01 | 79.07 | 77.52 | 78.92 | +1.61% | 1,262,044 |
| 2026-06-19 | 77.58 | 78.43 | 77.00 | 77.67 | -0.49% | 2,668,990 |
| 2026-06-18 | 77.54 | 78.46 | 77.09 | 78.05 | +0.27% | 1,953,041 |
| 2026-06-17 | 77.02 | 78.20 | 76.98 | 77.84 | +0.86% | 2,123,614 |
| 2026-06-16 | 76.22 | 77.41 | 76.07 | 77.18 | +1.55% | 1,816,451 |
| 2026-06-15 | 75.65 | 76.95 | 75.09 | 76.00 | +3.54% | 3,105,304 |
| 2026-06-12 | 71.24 | 73.75 | 71.21 | 73.40 | +6.15% | 2,511,258 |
| 2026-06-11 | 68.85 | 70.19 | 68.52 | 69.15 | +0.57% | 1,585,111 |
| 2026-06-10 | 70.07 | 70.40 | 68.60 | 68.76 | -2.27% | 1,626,079 |
| 2026-06-09 | 70.23 | 71.75 | 69.96 | 70.36 | +0.80% | 2,339,461 |
| 2026-06-08 | 69.10 | 70.74 | 68.62 | 69.80 | -0.65% | 1,666,026 |
| 2026-06-05 | 71.23 | 71.65 | 70.26 | 70.26 | -1.39% | 1,272,389 |
| 2026-06-04 | 70.44 | 71.47 | 69.96 | 71.25 | +1.50% | 1,450,769 |
| 2026-06-03 | 70.21 | 70.83 | 69.86 | 70.20 | -0.43% | 1,875,560 |
| 2026-06-02 | 71.46 | 71.86 | 69.47 | 70.50 | -0.45% | 1,676,802 |
| 2026-06-01 | 70.68 | 71.57 | 69.70 | 70.82 | -1.13% | 2,121,329 |
| 2026-05-29 | 70.40 | 71.90 | 70.40 | 71.63 | +2.24% | 5,156,263 |
| 2026-05-28 | 70.18 | 70.54 | 68.97 | 70.06 | -1.03% | 1,895,367 |
| 2026-05-27 | 71.14 | 72.07 | 70.69 | 70.79 | -0.13% | 1,637,691 |
| 2026-05-26 | 71.79 | 72.05 | 70.75 | 70.88 | -1.42% | 1,224,559 |
| 2026-05-25 | 69.70 | 72.29 | 69.67 | 71.90 | +4.51% | 1,370,811 |
| 2026-05-22 | 68.77 | 69.58 | 68.29 | 68.80 | +0.58% | 1,566,580 |
| 2026-05-21 | 69.16 | 69.24 | 67.45 | 68.40 | -1.48% | 1,799,455 |
| 2026-05-20 | 66.48 | 70.10 | 66.38 | 69.43 | +4.39% | 1,766,008 |
| 2026-05-19 | 66.59 | 67.40 | 66.40 | 66.51 | -0.30% | 1,293,264 |
| 2026-05-18 | 65.90 | 67.14 | 65.14 | 66.71 | +0.30% | 1,452,930 |
| 2026-05-15 | 66.80 | 67.03 | 65.82 | 66.51 | -1.41% | 1,961,376 |
| 2026-05-14 | 67.23 | 68.06 | 67.19 | 67.46 | +1.41% | 1,713,572 |
| 2026-05-13 | 67.39 | 67.72 | 65.77 | 66.52 | -0.39% | 1,382,576 |
| 2026-05-12 | 67.94 | 67.96 | 66.18 | 66.78 | -3.76% | 1,912,563 |
| 2026-05-11 | 69.14 | 69.83 | 68.90 | 69.39 | +0.30% | 956,469 |
| 2026-05-08 | 68.36 | 69.54 | 68.13 | 69.18 | -0.65% | 1,145,566 |
| 2026-05-07 | 70.23 | 71.31 | 69.63 | 69.63 | -0.53% | 1,561,891 |
| 2026-05-06 | 67.46 | 71.22 | 67.41 | 70.00 | +5.55% | 2,450,587 |
| 2026-05-05 | 65.52 | 66.52 | 64.80 | 66.32 | +0.91% | 1,752,780 |
| 2026-05-04 | 68.44 | 68.71 | 65.35 | 65.72 | -3.97% | 2,095,363 |
| 2026-04-30 | 68.29 | 68.69 | 66.25 | 68.44 | -3.59% | 3,699,640 |
| 2026-04-29 | 71.00 | 71.47 | 70.34 | 70.99 | -0.21% | 1,412,502 |
| 2026-04-28 | 70.42 | 71.14 | 69.78 | 71.14 | +1.59% | 1,345,545 |
| 2026-04-27 | 69.16 | 70.67 | 69.11 | 70.03 | +1.26% | 940,574 |
| 2026-04-24 | 68.97 | 70.01 | 68.20 | 69.16 | -0.79% | 1,172,815 |
| 2026-04-23 | 69.75 | 70.24 | 68.53 | 69.71 | -0.94% | 1,766,275 |
| 2026-04-22 | 71.87 | 72.10 | 70.32 | 70.37 | -1.94% | 1,748,206 |
| 2026-04-21 | 72.81 | 72.98 | 71.69 | 71.76 | -1.27% | 1,629,791 |
| 2026-04-20 | 73.27 | 73.52 | 72.08 | 72.68 | -2.65% | 1,563,844 |
| 2026-04-17 | 71.40 | 74.88 | 70.95 | 74.66 | +3.98% | 2,360,645 |
| 2026-04-16 | 72.60 | 73.05 | 71.62 | 71.80 | -0.65% | 1,522,977 |
| 2026-04-15 | 72.50 | 72.62 | 71.50 | 72.27 | -0.22% | 1,031,419 |
| 2026-04-14 | 71.72 | 72.43 | 71.02 | 72.43 | +2.77% | 1,624,347 |
| 2026-04-13 | 70.16 | 70.52 | 69.34 | 70.48 | -1.29% | 1,784,020 |
| 2026-04-10 | 71.00 | 71.99 | 70.46 | 71.40 | +0.72% | 1,784,842 |
| 2026-04-09 | 70.26 | 70.89 | 69.39 | 70.89 | +0.40% | 2,561,529 |
| 2026-04-08 | 70.40 | 72.26 | 69.28 | 70.61 | +9.29% | 4,883,128 |
| 2026-04-07 | 64.83 | 66.11 | 63.78 | 64.61 | +0.58% | 2,091,242 |
| 2026-04-02 | 64.00 | 64.80 | 62.70 | 64.24 | -2.61% | 1,908,084 |
| 2026-04-01 | 65.46 | 66.34 | 64.76 | 65.96 | +6.80% | 3,344,750 |
| 2026-03-31 | 61.38 | 62.52 | 61.02 | 61.76 | +0.39% | 2,510,303 |
| 2026-03-30 | 61.66 | 61.94 | 60.18 | 61.52 | -1.22% | 3,184,504 |
| 2026-03-27 | 63.62 | 63.68 | 61.60 | 62.28 | -1.74% | 2,390,704 |
| 2026-03-26 | 64.36 | 64.62 | 62.98 | 63.38 | -2.76% | 1,747,850 |
| 2026-03-25 | 64.94 | 65.64 | 64.38 | 65.18 | +2.61% | 1,823,174 |
| 2026-03-24 | 63.98 | 64.10 | 62.48 | 63.52 | -0.50% | 1,886,866 |
| 2026-03-23 | 59.94 | 64.98 | 59.02 | 63.84 | +4.69% | 4,242,494 |
| 2026-03-20 | 64.80 | 65.06 | 60.76 | 60.98 | -4.24% | 8,717,821 |
| 2026-03-19 | 66.08 | 66.46 | 62.46 | 63.68 | -5.69% | 3,511,041 |
| 2026-03-18 | 66.50 | 68.78 | 66.50 | 67.52 | +2.93% | 2,736,533 |
| 2026-03-17 | 64.66 | 66.76 | 64.66 | 65.60 | +0.92% | 2,326,903 |
| 2026-03-16 | 64.06 | 65.76 | 63.96 | 65.00 | +1.37% | 2,126,143 |
| 2026-03-13 | 64.32 | 65.62 | 63.98 | 64.12 | -2.35% | 2,887,025 |
| 2026-03-12 | 67.12 | 67.70 | 64.30 | 65.66 | -3.44% | 3,151,069 |
| 2026-03-11 | 67.42 | 68.62 | 67.40 | 68.00 | -0.58% | 2,501,423 |
| 2026-03-10 | 68.30 | 69.38 | 67.36 | 68.40 | +4.30% | 3,227,940 |
| 2026-03-09 | 63.76 | 65.62 | 63.12 | 65.58 | -1.41% | 3,498,886 |
| 2026-03-06 | 68.32 | 68.70 | 65.32 | 66.52 | -2.15% | 3,834,688 |
| 2026-03-05 | 70.22 | 71.62 | 67.98 | 67.98 | -3.41% | 2,910,112 |
| 2026-03-04 | 67.28 | 71.02 | 67.02 | 70.38 | +3.84% | 3,420,318 |
| 2026-03-03 | 69.60 | 69.76 | 66.46 | 67.78 | -4.86% | 3,954,638 |
| 2026-03-02 | 70.00 | 71.94 | 68.62 | 71.24 | -3.55% | 2,767,852 |
| 2026-02-27 | 75.12 | 76.18 | 73.44 | 73.86 | -1.91% | 4,395,030 |
| 2026-02-26 | 75.98 | 76.04 | 74.68 | 75.30 | -1.23% | 1,644,412 |
| 2026-02-25 | 74.20 | 76.24 | 74.20 | 76.24 | +3.17% | 1,756,401 |
| 2026-02-24 | 73.74 | 74.52 | 72.46 | 73.90 | -0.70% | 2,482,484 |
| 2026-02-23 | 74.30 | 75.92 | 74.04 | 74.42 | +0.89% | 2,474,048 |
| 2026-02-20 | 72.78 | 74.36 | 72.58 | 73.76 | +1.96% | 2,066,724 |
| 2026-02-19 | 73.00 | 73.30 | 71.82 | 72.34 | -0.69% | 2,347,266 |
| 2026-02-18 | 70.62 | 72.84 | 70.62 | 72.84 | +3.35% | 2,894,363 |
| 2026-02-17 | 68.62 | 70.60 | 68.60 | 70.48 | +2.68% | 2,638,454 |
| 2026-02-16 | 67.40 | 69.20 | 67.40 | 68.64 | +2.91% | 2,169,942 |
| 2026-02-13 | 70.20 | 71.14 | 65.88 | 66.70 | -5.42% | 4,726,089 |
| 2026-02-12 | 72.92 | 73.76 | 70.44 | 70.52 | -1.81% | 1,809,002 |
| 2026-02-11 | 73.48 | 74.46 | 71.16 | 71.82 | -2.18% | 2,236,450 |
| 2026-02-10 | 74.92 | 75.56 | 73.42 | 73.42 | -2.05% | 2,399,520 |
| 2026-02-09 | 72.08 | 75.46 | 71.86 | 74.96 | +3.28% | 2,629,828 |
| 2026-02-06 | 72.88 | 74.12 | 70.48 | 72.58 | -2.21% | 4,256,053 |
| 2026-02-05 | 75.50 | 77.18 | 74.18 | 74.22 | -1.96% | 3,552,763 |
| 2026-02-04 | 77.00 | 77.34 | 75.70 | 75.70 | -1.17% | 3,211,658 |
| 2026-02-03 | 76.70 | 77.04 | 75.47 | 76.60 | +1.22% | 2,540,771 |
| 2026-02-02 | 72.50 | 75.68 | 72.34 | 75.68 | +2.55% | 1,975,545 |
| 2026-01-30 | 72.54 | 73.80 | 72.30 | 73.80 | +2.79% | 2,839,656 |
| 2026-01-29 | 72.20 | 73.06 | 71.30 | 71.80 | +0.56% | 1,801,971 |
| 2026-01-28 | 71.24 | 72.16 | 70.88 | 71.40 | -1.38% | 2,341,242 |
| 2026-01-27 | 71.90 | 72.74 | 71.74 | 72.40 | +1.37% | 1,562,981 |
| 2026-01-26 | 69.82 | 71.58 | 69.72 | 71.42 | +2.29% | 1,901,822 |
| 2026-01-23 | 70.62 | 70.66 | 69.16 | 69.82 | -1.27% | 1,416,403 |
| 2026-01-22 | 69.98 | 70.88 | 69.76 | 70.72 | +2.94% | 1,668,749 |
| 2026-01-21 | 68.64 | 69.08 | 67.32 | 68.70 | -0.43% | 1,621,238 |
| 2026-01-20 | 68.62 | 69.44 | 68.22 | 69.00 | -0.46% | 1,725,343 |
| 2026-01-19 | 68.74 | 69.38 | 68.18 | 69.32 | -1.42% | 2,025,817 |
| 2026-01-16 | 70.82 | 71.16 | 69.76 | 70.32 | -0.93% | 2,008,371 |
| 2026-01-15 | 71.54 | 71.60 | 70.26 | 70.98 | +0.40% | 1,696,183 |
| 2026-01-14 | 70.02 | 71.18 | 70.02 | 70.70 | +1.46% | 2,242,009 |
| 2026-01-13 | 69.58 | 70.18 | 69.12 | 69.68 | +0.69% | 1,669,209 |
| 2026-01-12 | 68.92 | 69.68 | 67.68 | 69.20 | -0.57% | 2,370,079 |
| 2026-01-09 | 68.76 | 69.74 | 68.32 | 69.60 | -1.11% | 2,512,256 |
| 2026-01-08 | 69.12 | 70.46 | 69.08 | 70.38 | +1.82% | 1,677,809 |
| 2026-01-07 | 70.08 | 70.50 | 69.12 | 69.12 | -1.06% | 1,666,458 |
| 2026-01-06 | 70.24 | 71.18 | 69.06 | 69.86 | -0.65% | 2,304,305 |
| 2026-01-05 | 70.10 | 70.74 | 69.38 | 70.32 | +0.34% | 1,885,241 |
| 2026-01-02 | 68.20 | 70.26 | 68.20 | 70.08 | +1.98% | 1,537,264 |
| 2025-12-31 | 69.06 | 69.12 | 68.26 | 68.72 | -0.98% | 507,008 |
| 2025-12-30 | 67.78 | 69.52 | 67.78 | 69.40 | +2.12% | 1,306,803 |
| 2025-12-29 | 68.12 | 68.46 | 67.74 | 67.96 | -0.03% | 1,350,442 |
| 2025-12-24 | 68.12 | 68.52 | 67.98 | 67.98 | -0.35% | 196,116 |
| 2025-12-23 | 67.84 | 68.56 | 67.08 | 68.22 | +0.56% | 1,479,738 |
| 2025-12-22 | 68.16 | 68.32 | 67.46 | 67.84 | -0.47% | 1,703,872 |
| 2025-12-19 | 67.96 | 68.62 | 67.96 | 68.16 | +0.65% | 4,310,267 |
| 2025-12-18 | 66.50 | 67.72 | 66.12 | 67.72 | +1.23% | 3,454,309 |
| 2025-12-17 | 65.14 | 66.90 | 65.14 | 66.90 | +3.95% | 3,294,298 |
| 2025-12-16 | 64.18 | 65.04 | 64.12 | 64.36 | +0.03% | 1,700,826 |
| 2025-12-15 | 63.92 | 64.60 | 63.86 | 64.34 | +1.20% | 1,923,682 |
| 2025-12-12 | 65.00 | 65.84 | 63.58 | 63.58 | -1.21% | 2,312,983 |
| 2025-12-11 | 63.30 | 64.46 | 63.12 | 64.36 | +1.39% | 1,857,536 |
| 2025-12-10 | 62.90 | 63.68 | 62.82 | 63.48 | +0.92% | 1,412,130 |
| 2025-12-09 | 62.54 | 63.34 | 62.36 | 62.90 | +0.45% | 1,226,248 |
| 2025-12-08 | 61.50 | 62.62 | 61.18 | 62.62 | +1.75% | 1,142,588 |
| 2025-12-05 | 63.00 | 63.26 | 61.54 | 61.54 | -1.54% | 1,653,265 |
| 2025-12-04 | 61.90 | 62.50 | 61.48 | 62.50 | +3.27% | 3,337,077 |
| 2025-12-03 | 61.04 | 61.26 | 60.24 | 60.52 | -0.88% | 2,011,282 |
| 2025-12-02 | 59.72 | 61.10 | 59.72 | 61.06 | +2.24% | 1,639,869 |
| 2025-12-01 | 59.66 | 60.36 | 59.34 | 59.72 | -0.37% | 1,506,099 |
| 2025-11-28 | 59.80 | 60.20 | 59.64 | 59.94 | +0.07% | 1,441,206 |
| 2025-11-27 | 59.42 | 60.08 | 59.36 | 59.90 | +0.67% | 1,503,782 |
| 2025-11-26 | 58.76 | 59.78 | 58.56 | 59.50 | +2.06% | 1,989,932 |
| 2025-11-25 | 57.18 | 59.18 | 56.58 | 58.30 | +2.64% | 2,810,733 |
| 2025-11-24 | 57.16 | 58.06 | 56.78 | 56.80 | +0.46% | 6,802,521 |
| 2025-11-21 | 56.00 | 56.80 | 55.60 | 56.54 | -1.53% | 2,007,996 |
| 2025-11-20 | 57.40 | 58.20 | 57.36 | 57.42 | +1.06% | 1,868,857 |
| 2025-11-19 | 56.42 | 57.38 | 55.84 | 56.82 | +0.60% | 2,132,855 |
| 2025-11-18 | 56.54 | 56.80 | 55.52 | 56.48 | -2.86% | 2,541,195 |
| 2025-11-17 | 58.54 | 58.82 | 57.52 | 58.14 | +0.28% | 1,339,165 |
| 2025-11-14 | 58.72 | 58.84 | 57.08 | 57.98 | -1.99% | 1,943,311 |
| 2025-11-13 | 58.72 | 59.90 | 58.72 | 59.16 | +1.20% | 2,149,638 |
| 2025-11-12 | 57.00 | 58.58 | 56.92 | 58.46 | +3.07% | 2,343,369 |
| 2025-11-11 | 56.84 | 56.90 | 56.32 | 56.72 | -0.32% | 1,286,155 |
| 2025-11-10 | 55.98 | 57.14 | 55.54 | 56.90 | +4.14% | 1,951,165 |
| 2025-11-07 | 56.08 | 56.12 | 54.30 | 54.64 | -2.08% | 1,484,276 |
| 2025-11-06 | 54.80 | 56.30 | 54.36 | 55.80 | +2.12% | 2,318,629 |
| 2025-11-05 | 53.96 | 54.76 | 53.76 | 54.64 | +0.11% | 1,640,478 |
| 2025-11-04 | 54.10 | 54.64 | 53.54 | 54.58 | -0.33% | 1,653,376 |
| 2025-11-03 | 55.52 | 56.20 | 54.58 | 54.76 | -0.18% | 1,485,815 |
| 2025-10-31 | 53.46 | 54.96 | 53.36 | 54.86 | +3.51% | 2,635,532 |
| 2025-10-30 | 56.62 | 56.82 | 52.02 | 53.00 | -3.57% | 4,696,719 |
| 2025-10-29 | 54.34 | 55.60 | 54.06 | 54.96 | +1.29% | 2,170,272 |
| 2025-10-28 | 53.48 | 54.26 | 53.00 | 54.26 | +1.23% | 1,320,384 |
| 2025-10-27 | 53.58 | 53.92 | 53.20 | 53.60 | -0.15% | 1,355,850 |
| 2025-10-24 | 53.94 | 54.12 | 52.40 | 53.68 | +0.19% | 1,624,137 |
| 2025-10-23 | 53.22 | 54.00 | 52.80 | 53.58 | +1.32% | 2,134,406 |
| 2025-10-22 | 52.98 | 53.24 | 52.26 | 52.88 | -0.45% | 1,421,659 |
| 2025-10-21 | 53.44 | 53.90 | 52.84 | 53.12 | +0.23% | 1,632,128 |
| 2025-10-20 | 54.58 | 54.76 | 51.98 | 53.00 | -1.19% | 2,671,888 |
| 2025-10-17 | 54.60 | 54.92 | 53.18 | 53.64 | -5.10% | 3,198,087 |
| 2025-10-16 | 55.42 | 56.74 | 54.88 | 56.52 | +1.73% | 2,290,116 |
| 2025-10-15 | 56.12 | 56.62 | 55.56 | 55.56 | +0.98% | 2,222,446 |
| 2025-10-14 | 53.12 | 55.46 | 52.80 | 55.02 | +2.42% | 2,227,948 |
| 2025-10-13 | 53.98 | 54.38 | 53.54 | 53.72 | -0.26% | 1,603,766 |
| 2025-10-10 | 54.44 | 54.76 | 53.72 | 53.86 | -0.92% | 1,529,234 |
| 2025-10-09 | 54.60 | 55.04 | 54.36 | 54.36 | -0.11% | 1,558,793 |
| 2025-10-08 | 53.42 | 54.80 | 53.42 | 54.42 | +2.10% | 2,275,311 |
| 2025-10-07 | 53.78 | 53.86 | 53.06 | 53.30 | -1.88% | 2,778,486 |
| 2025-10-06 | 55.78 | 55.78 | 52.00 | 54.32 | -4.23% | 4,639,246 |
| 2025-10-03 | 57.02 | 57.78 | 56.36 | 56.72 | +0.00% | 1,520,855 |
| 2025-10-02 | 57.32 | 57.70 | 56.72 | 56.72 | -0.18% | 1,356,327 |
| 2025-10-01 | 56.12 | 57.04 | 55.66 | 56.82 | +0.82% | 1,563,741 |
| 2025-09-30 | 56.74 | 56.82 | 56.24 | 56.36 | -0.46% | 1,582,022 |
| 2025-09-29 | 57.34 | 57.36 | 56.58 | 56.62 | -1.29% | 1,837,052 |
| 2025-09-26 | 56.88 | 57.52 | 56.76 | 57.36 | +1.41% | 1,241,092 |
| 2025-09-25 | 56.60 | 56.86 | 56.24 | 56.56 | -1.12% | 1,541,708 |
| 2025-09-24 | 56.80 | 57.34 | 55.96 | 57.20 | +0.63% | 1,411,393 |
| 2025-09-23 | 57.76 | 57.86 | 56.40 | 56.84 | -0.91% | 1,573,948 |
| 2025-09-22 | 58.12 | 58.12 | 57.00 | 57.36 | -1.34% | 1,109,101 |
| 2025-09-19 | 58.28 | 58.44 | 57.54 | 58.14 | +1.29% | 3,770,784 |
| 2025-09-18 | 57.16 | 57.56 | 56.44 | 57.40 | +1.45% | 1,973,636 |
| 2025-09-17 | 56.96 | 57.06 | 56.10 | 56.58 | -0.32% | 1,531,726 |
| 2025-09-16 | 58.80 | 58.80 | 56.46 | 56.76 | -3.57% | 2,104,065 |
| 2025-09-15 | 57.56 | 59.36 | 57.48 | 58.86 | +2.79% | 1,861,999 |
| 2025-09-12 | 57.80 | 57.92 | 56.58 | 57.26 | -0.59% | 1,618,932 |
| 2025-09-11 | 56.18 | 57.86 | 55.74 | 57.60 | +3.19% | 2,275,391 |
| 2025-09-10 | 54.54 | 56.06 | 54.12 | 55.82 | +2.76% | 2,275,329 |
| 2025-09-09 | 53.82 | 54.36 | 53.12 | 54.32 | +1.04% | 2,546,754 |
| 2025-09-08 | 53.26 | 53.78 | 52.88 | 53.76 | +1.36% | 2,302,225 |
| 2025-09-05 | 54.36 | 54.40 | 52.82 | 53.04 | -1.92% | 2,111,572 |
| 2025-09-04 | 52.64 | 54.30 | 52.64 | 54.08 | +2.39% | 2,331,733 |
| 2025-09-03 | 52.50 | 53.00 | 52.08 | 52.82 | +0.61% | 2,648,836 |
| 2025-09-02 | 53.28 | 53.48 | 51.94 | 52.50 | -1.32% | 2,923,685 |
| 2025-09-01 | 53.16 | 53.70 | 52.80 | 53.20 | +0.91% | 2,177,200 |
| 2025-08-29 | 52.32 | 52.82 | 51.82 | 52.72 | +0.80% | 2,539,233 |
| 2025-08-28 | 52.34 | 52.78 | 51.74 | 52.30 | +0.58% | 2,492,446 |
| 2025-08-27 | 52.12 | 52.40 | 51.16 | 52.00 | +0.00% | 3,685,409 |
| 2025-08-26 | 53.00 | 53.82 | 50.90 | 52.00 | -6.84% | 8,260,436 |
| 2025-08-25 | 57.66 | 58.16 | 55.66 | 55.82 | -3.49% | 2,650,775 |
| 2025-08-22 | 57.76 | 57.98 | 57.60 | 57.84 | -0.03% | 1,207,000 |
| 2025-08-21 | 57.44 | 58.04 | 57.28 | 57.86 | +0.77% | 1,445,996 |
| 2025-08-20 | 58.04 | 58.24 | 57.30 | 57.42 | -1.54% | 1,651,680 |
| 2025-08-19 | 58.00 | 58.56 | 57.94 | 58.32 | +0.97% | 1,053,601 |
| 2025-08-18 | 58.60 | 58.72 | 57.30 | 57.76 | -1.74% | 1,640,768 |
| 2025-08-15 | 58.88 | 59.42 | 58.54 | 58.78 | +0.48% | 1,552,726 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+15.07%). Worst month: Mar (-4.37%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Societe Generale S.A.'s (GLE.PA) latest close?
83.92 on 2026-08-07, from the Closelook data lake's daily price record.
What is GLE.PA's 52-week high and low?
84.82 high and 50.90 low over the trailing 52 weeks, as of 2026-08-07.
What is Societe Generale S.A.'s strongest and weakest month historically?
Historically, GLE.PA's strongest calendar month has been Dec (average +15.07%) and its weakest Mar (average -4.37%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.