Euronext G Societe Generale 010622 GR 165 (SGGG1)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.255 | -0.592513418686 | 43.037 | 44.022 | 43.037 | 0 | 0 | IX |
| 4 | 8.447 | 24.6017183632 | 34.335 | 44.022 | 34.335 | 0 | 0 | IX |
| 12 | 13.117 | 44.2170908478 | 29.665 | 44.022 | 29.465 | 0 | 0 | IX |
| 26 | 18.895 | 79.1016033826 | 23.887 | 44.022 | 23.887 | 0 | 0 | IX |
| 52 | 18.304 | 74.7773510908 | 24.478 | 44.022 | 22.358 | 0 | 0 | IX |
| 156 | 22.82 | 114.317202685 | 19.962 | 44.022 | 19.748 | 0 | 0 | IX |
| 260 | 22.82 | 114.317202685 | 19.962 | 44.022 | 19.748 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 44.022 | 0.31 | 0.71 | 44.022 | 44.022 | 44.022 | 0 |
| 1740763800 | 43.71 | -0.17 | -0.38 | 43.71 | 43.71 | 43.71 | 0 |
| 1740677400 | 43.877 | 0.09 | 0.20 | 43.877 | 43.877 | 43.877 | 0 |
| 1740591000 | 43.788 | 0.75 | 1.75 | 43.788 | 43.788 | 43.788 | 0 |
| 1740504600 | 43.037 | 0.95 | 2.25 | 43.037 | 43.037 | 43.037 | 0 |
| 1740418200 | 42.092 | 0.02 | 0.04 | 42.092 | 42.092 | 42.092 | 0 |
| 1740159000 | 42.076 | 0.41 | 0.97 | 42.076 | 42.076 | 42.076 | 0 |
| 1740072600 | 41.67 | -0.32 | -0.77 | 41.67 | 41.67 | 41.67 | 0 |
| 1739986200 | 41.992 | -0.27 | -0.63 | 41.992 | 41.992 | 41.992 | 0 |
| 1739899800 | 42.259 | 1.12 | 2.72 | 42.259 | 42.259 | 42.259 | 0 |
| 1739813400 | 41.141 | 0.08 | 0.19 | 41.141 | 41.141 | 41.141 | 0 |
| 1739554200 | 41.064 | 0.22 | 0.53 | 41.064 | 41.064 | 41.064 | 0 |
| 1739467800 | 40.847 | 0.2 | 0.49 | 40.847 | 40.847 | 40.847 | 0 |
| 1739381400 | 40.646 | 0 | 0.00 | 40.646 | 40.646 | 40.646 | 0 |
| 1739295000 | 40.646 | 1.43 | 3.64 | 40.646 | 40.646 | 40.646 | 0 |
| 1739208600 | 39.217 | -0.93 | -2.31 | 39.217 | 39.217 | 39.217 | 0 |
| 1738949400 | 40.146 | 1.27 | 3.27 | 40.146 | 40.146 | 40.146 | 0 |
| 1738863000 | 38.873 | 4.53 | 13.18 | 38.873 | 38.873 | 38.873 | 0 |
| 1738776600 | 34.347 | 0.01 | 0.03 | 34.347 | 34.347 | 34.347 | 0 |
| 1738690200 | 34.335 | 0.41 | 1.21 | 34.335 | 34.335 | 34.335 | 0 |
| 1738603800 | 33.924 | -0.83 | -2.38 | 33.924 | 33.924 | 33.924 | 0 |
| 1738344600 | 34.752 | 0.22 | 0.63 | 34.752 | 34.752 | 34.752 | 0 |
| 1738258200 | 34.536 | 0.1 | 0.29 | 34.536 | 34.536 | 34.536 | 0 |
| 1738171800 | 34.436 | 0.34 | 1.00 | 34.436 | 34.436 | 34.436 | 0 |
| 1738085400 | 34.096 | 0.43 | 1.27 | 34.096 | 34.096 | 34.096 | 0 |
| 1737999000 | 33.668 | 0.23 | 0.70 | 33.668 | 33.668 | 33.668 | 0 |
| 1737739800 | 33.435 | 0.09 | 0.27 | 33.435 | 33.435 | 33.435 | 0 |
| 1737653400 | 33.345999 | 0.74 | 2.27 | 33.345999 | 33.345999 | 33.345999 | 0 |
| 1737567000 | 32.606 | -0.16 | -0.49 | 32.606 | 32.606 | 32.606 | 0 |
| 1737480600 | 32.767 | 0 | 0.00 | 32.767 | 32.767 | 32.767 | 0 |
| 1737394200 | 32.767 | 0.81 | 2.52 | 32.767 | 32.767 | 32.767 | 0 |
| 1737135000 | 31.961 | 0.02 | 0.07 | 31.961 | 31.961 | 31.961 | 0 |
| 1737048600 | 31.939 | 0 | 0.00 | 31.939 | 31.939 | 31.939 | 0 |
| 1736962200 | 31.939 | 0.95 | 3.07 | 31.939 | 31.939 | 31.939 | 0 |
| 1736875800 | 30.988 | 0.7 | 2.31 | 30.988 | 30.988 | 30.988 | 0 |
| 1736789400 | 30.287 | -0.02 | -0.08 | 30.287 | 30.287 | 30.287 | 0 |
| 1736530200 | 30.31 | -0.17 | -0.55 | 30.31 | 30.31 | 30.31 | 0 |
| 1736443800 | 30.477 | -0.2 | -0.65 | 30.477 | 30.477 | 30.477 | 0 |
| 1736357400 | 30.677 | 0.6 | 2.00 | 30.677 | 30.677 | 30.677 | 0 |
| 1736271000 | 30.076 | -0.34 | -1.11 | 30.076 | 30.076 | 30.076 | 0 |
| 1736184600 | 30.415 | 0.92 | 3.11 | 30.415 | 30.415 | 30.415 | 0 |
| 1735925400 | 29.498 | -0.62 | -2.05 | 29.498 | 29.498 | 29.498 | 0 |
| 1735839000 | 30.115 | -0.09 | -0.29 | 30.115 | 30.115 | 30.115 | 0 |
| 1735666200 | 30.204 | 0.32 | 1.06 | 30.204 | 30.204 | 30.204 | 0 |
| 1735579800 | 29.887 | 0.11 | 0.36 | 29.887 | 29.887 | 29.887 | 0 |
| 1735320600 | 29.781 | 0.32 | 1.07 | 29.781 | 29.781 | 29.781 | 0 |
| 1735061400 | 29.465 | -0.13 | -0.45 | 29.465 | 29.465 | 29.465 | 0 |
| 1734975000 | 29.598 | -0.08 | -0.26 | 29.598 | 29.598 | 29.598 | 0 |
| 1734715800 | 29.676 | -0.09 | -0.32 | 29.676 | 29.676 | 29.676 | 0 |
| 1734629400 | 29.77 | -0.19 | -0.63 | 29.77 | 29.77 | 29.77 | 0 |
| 1734543000 | 29.959 | 0.28 | 0.94 | 29.959 | 29.959 | 29.959 | 0 |
| 1734456600 | 29.681 | -0.41 | -1.35 | 29.681 | 29.681 | 29.681 | 0 |
| 1734370200 | 30.087 | -0.13 | -0.44 | 30.087 | 30.087 | 30.087 | 0 |
| 1734111000 | 30.221 | -0.15 | -0.49 | 30.221 | 30.221 | 30.221 | 0 |
| 1734024600 | 30.371 | 0.53 | 1.79 | 30.371 | 30.371 | 30.371 | 0 |
| 1733938200 | 29.837 | 0.17 | 0.58 | 29.837 | 29.837 | 29.837 | 0 |
| 1733851800 | 29.665 | -0.08 | -0.26 | 29.665 | 29.665 | 29.665 | 0 |
| 1733765400 | 29.743 | 0.9 | 3.12 | 29.743 | 29.743 | 29.743 | 0 |
| 1733506200 | 28.842 | 0.36 | 1.25 | 28.842 | 28.842 | 28.842 | 0 |
| 1733419800 | 28.486 | 1.17 | 4.29 | 28.486 | 28.486 | 28.486 | 0 |
| 1733333400 | 27.313 | 0.32 | 1.17 | 27.313 | 27.313 | 27.313 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
