Euronext G Societe Generale 261021 GR 180 (SGSGG)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.206 | 14.2189932538 | 36.613 | 42.81 | 36.613 | 0 | 0 | IX |
| 4 | 8.775 | 26.5555017552 | 33.044 | 42.81 | 33.044 | 0 | 0 | IX |
| 12 | 10.797 | 34.8043324093 | 31.022 | 42.81 | 28.787 | 0 | 0 | IX |
| 26 | 17.485 | 71.8541957755 | 24.334 | 42.81 | 24.334 | 0 | 0 | IX |
| 52 | 16.899 | 67.8130016051 | 24.92 | 42.81 | 24.221 | 0 | 0 | IX |
| 156 | 5.849 | 16.2607728663 | 35.97 | 42.81 | 19.93 | 0 | 0 | IX |
| 260 | 12.624 | 43.24028087 | 29.195 | 42.81 | 19.93 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 41.819 | -0.99 | -2.31 | 41.819 | 41.819 | 41.819 | 0 |
| 1738949400 | 42.81 | 1.36 | 3.28 | 42.81 | 42.81 | 42.81 | 0 |
| 1738863000 | 41.452 | 4.83 | 13.18 | 41.452 | 41.452 | 41.452 | 0 |
| 1738776600 | 36.625 | 0.01 | 0.03 | 36.625 | 36.625 | 36.625 | 0 |
| 1738690200 | 36.613 | 0.44 | 1.21 | 36.613 | 36.613 | 36.613 | 0 |
| 1738603800 | 36.175 | -0.88 | -2.38 | 36.175 | 36.175 | 36.175 | 0 |
| 1738344600 | 37.058 | 0.23 | 0.63 | 37.058 | 37.058 | 37.058 | 0 |
| 1738258200 | 36.827 | 0.11 | 0.29 | 36.827 | 36.827 | 36.827 | 0 |
| 1738171800 | 36.72 | 0.36 | 1.00 | 36.72 | 36.72 | 36.72 | 0 |
| 1738085400 | 36.358 | 0.46 | 1.27 | 36.358 | 36.358 | 36.358 | 0 |
| 1737999000 | 35.902 | 0.25 | 0.70 | 35.902 | 35.902 | 35.902 | 0 |
| 1737739800 | 35.653 | 0.88 | 2.54 | 35.653 | 35.653 | 35.653 | 0 |
| 1737653400 | 34.769 | 0 | 0.00 | 34.769 | 34.769 | 34.769 | 0 |
| 1737567000 | 34.769 | 0 | 0.00 | 34.769 | 34.769 | 34.769 | 0 |
| 1737480600 | 34.769 | -0.17 | -0.49 | 34.769 | 34.769 | 34.769 | 0 |
| 1737394200 | 34.941 | 0.86 | 2.52 | 34.941 | 34.941 | 34.941 | 0 |
| 1737135000 | 34.082 | 0.02 | 0.07 | 34.082 | 34.082 | 34.082 | 0 |
| 1737048600 | 34.058 | 0 | 0.00 | 34.058 | 34.058 | 34.058 | 0 |
| 1736962200 | 34.058 | 1.01 | 3.07 | 34.058 | 34.058 | 34.058 | 0 |
| 1736875800 | 33.043999 | 0.75 | 2.31 | 33.043999 | 33.043999 | 33.043999 | 0 |
| 1736789400 | 32.296999 | -0.02 | -0.07 | 32.296999 | 32.296999 | 32.296999 | 0 |
| 1736530200 | 32.320999 | -0.18 | -0.54 | 32.320999 | 32.320999 | 32.320999 | 0 |
| 1736443800 | 32.497999 | -0.21 | -0.65 | 32.497999 | 32.497999 | 32.497999 | 0 |
| 1736357400 | 32.712 | 0.64 | 2.00 | 32.712 | 32.712 | 32.712 | 0 |
| 1736271000 | 32.072 | -0.36 | -1.11 | 32.072 | 32.072 | 32.072 | 0 |
| 1736184600 | 32.433 | 0.98 | 3.11 | 32.433 | 32.433 | 32.433 | 0 |
| 1735925400 | 31.455 | -0.66 | -2.05 | 31.455 | 31.455 | 31.455 | 0 |
| 1735839000 | 32.113 | -0.1 | -0.29 | 32.113 | 32.113 | 32.113 | 0 |
| 1735666200 | 32.208 | 0.34 | 1.06 | 32.208 | 32.208 | 32.208 | 0 |
| 1735579800 | 31.87 | 0.11 | 0.36 | 31.87 | 31.87 | 31.87 | 0 |
| 1735320600 | 31.757 | 0.34 | 1.08 | 31.757 | 31.757 | 31.757 | 0 |
| 1735061400 | 31.419 | -0.14 | -0.45 | 31.419 | 31.419 | 31.419 | 0 |
| 1734975000 | 31.562 | -0.08 | -0.26 | 31.562 | 31.562 | 31.562 | 0 |
| 1734715800 | 31.645 | -0.1 | -0.32 | 31.645 | 31.645 | 31.645 | 0 |
| 1734629400 | 31.745 | -0.2 | -0.63 | 31.745 | 31.745 | 31.745 | 0 |
| 1734543000 | 31.947 | 0.3 | 0.94 | 31.947 | 31.947 | 31.947 | 0 |
| 1734456600 | 31.651 | -0.43 | -1.35 | 31.651 | 31.651 | 31.651 | 0 |
| 1734370200 | 32.083 | -0.14 | -0.44 | 32.083 | 32.083 | 32.083 | 0 |
| 1734111000 | 32.226 | -0.16 | -0.49 | 32.226 | 32.226 | 32.226 | 0 |
| 1734024600 | 32.386 | 0.57 | 1.79 | 32.386 | 32.386 | 32.386 | 0 |
| 1733938200 | 31.817 | 0.1 | 0.32 | 31.817 | 31.817 | 31.817 | 0 |
| 1733851800 | 31.716 | 0 | 0.00 | 31.716 | 31.716 | 31.716 | 0 |
| 1733765400 | 31.716 | 0.96 | 3.12 | 31.716 | 31.716 | 31.716 | 0 |
| 1733506200 | 30.755 | 0.38 | 1.25 | 30.755 | 30.755 | 30.755 | 0 |
| 1733419800 | 30.376 | 1.25 | 4.30 | 30.376 | 30.376 | 30.376 | 0 |
| 1733333400 | 29.125 | 0.34 | 1.17 | 29.125 | 29.125 | 29.125 | 0 |
| 1733247000 | 28.787 | -0.2 | -0.67 | 28.787 | 28.787 | 28.787 | 0 |
| 1733160600 | 28.982 | -0.78 | -2.61 | 28.982 | 28.982 | 28.982 | 0 |
| 1732901400 | 29.759 | 0.12 | 0.40 | 29.759 | 29.759 | 29.759 | 0 |
| 1732815000 | 29.641 | -0.52 | -1.73 | 29.641 | 29.641 | 29.641 | 0 |
| 1732728600 | 30.162 | 0 | 0.00 | 30.162 | 30.162 | 30.162 | 0 |
| 1732642200 | 30.162 | -0.43 | -1.42 | 30.162 | 30.162 | 30.162 | 0 |
| 1732555800 | 30.595 | -0.18 | -0.58 | 30.595 | 30.595 | 30.595 | 0 |
| 1732296600 | 30.773 | -0.82 | -2.59 | 30.773 | 30.773 | 30.773 | 0 |
| 1732210200 | 31.591 | 0.12 | 0.37 | 31.591 | 31.591 | 31.591 | 0 |
| 1732123800 | 31.473 | 0.45 | 1.45 | 31.473 | 31.473 | 31.473 | 0 |
| 1732037400 | 31.022 | -0.46 | -1.45 | 31.022 | 31.022 | 31.022 | 0 |
| 1731951000 | 31.479 | 0.52 | 1.67 | 31.479 | 31.479 | 31.479 | 0 |
| 1731691800 | 30.963 | -0.11 | -0.36 | 30.963 | 30.963 | 30.963 | 0 |
| 1731605400 | 31.075 | 0.41 | 1.35 | 31.075 | 31.075 | 31.075 | 0 |
| 1731519000 | 30.66 | -0.7 | -2.23 | 30.66 | 30.66 | 30.66 | 0 |
| 1731432600 | 31.36 | -0.46 | -1.44 | 31.36 | 31.36 | 31.36 | 0 |
| 1731346200 | 31.817 | 0.33 | 1.05 | 31.817 | 31.817 | 31.817 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
