Euronext G Societe Generale 261021 GR 180 (SGSGG)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.972 | 3.54291962821 | 27.435 | 27.891 | 27.358 | 0 | 0 | IX |
| 4 | 1.565 | 5.83041502124 | 26.842 | 27.891 | 25.893 | 0 | 0 | IX |
| 12 | 0.006 | 0.0211260166896 | 28.401 | 28.437 | 23.842 | 0 | 0 | IX |
| 26 | 0.05 | 0.176323306415 | 28.357 | 32.481 | 23.842 | 0 | 0 | IX |
| 52 | 3.584 | 14.4382226161 | 24.823 | 32.481 | 23.784 | 0 | 0 | IX |
| 156 | -0.788 | -2.69909231033 | 29.195 | 36.78 | 19.93 | 0 | 0 | IX |
| 260 | -0.788 | -2.69909231033 | 29.195 | 36.78 | 19.93 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 28.407 | 0.52 | 1.85 | 28.407 | 28.407 | 28.407 | 0 |
| 1729182600 | 27.891 | 0.49 | 1.77 | 27.891 | 27.891 | 27.891 | 0 |
| 1729096200 | 27.405 | 0 | 0.00 | 27.405 | 27.405 | 27.405 | 0 |
| 1729009800 | 27.405 | 0.05 | 0.17 | 27.405 | 27.405 | 27.405 | 0 |
| 1728923400 | 27.358 | -0.08 | -0.28 | 27.358 | 27.358 | 27.358 | 0 |
| 1728664200 | 27.435 | 0.27 | 1.01 | 27.435 | 27.435 | 27.435 | 0 |
| 1728577800 | 27.162 | 0 | 0.00 | 27.162 | 27.162 | 27.162 | 0 |
| 1728491400 | 27.162 | 0.19 | 0.70 | 27.162 | 27.162 | 27.162 | 0 |
| 1728405000 | 26.972 | 0.07 | 0.24 | 26.972 | 26.972 | 26.972 | 0 |
| 1728318600 | 26.907 | 0.33 | 1.23 | 26.907 | 26.907 | 26.907 | 0 |
| 1728059400 | 26.581 | 0.69 | 2.66 | 26.581 | 26.581 | 26.581 | 0 |
| 1727973000 | 25.893 | -0.34 | -1.31 | 25.893 | 25.893 | 25.893 | 0 |
| 1727886600 | 26.237 | 0.07 | 0.27 | 26.237 | 26.237 | 26.237 | 0 |
| 1727800200 | 26.166 | -0.34 | -1.28 | 26.166 | 26.166 | 26.166 | 0 |
| 1727713800 | 26.504 | -0.65 | -2.38 | 26.504 | 26.504 | 26.504 | 0 |
| 1727454600 | 27.15 | 0.21 | 0.79 | 27.15 | 27.15 | 27.15 | 0 |
| 1727368200 | 26.937 | 0.67 | 2.55 | 26.937 | 26.937 | 26.937 | 0 |
| 1727281800 | 26.267 | -0.3 | -1.11 | 26.267 | 26.267 | 26.267 | 0 |
| 1727195400 | 26.563 | 0.47 | 1.82 | 26.563 | 26.563 | 26.563 | 0 |
| 1727109000 | 26.089 | -0.75 | -2.81 | 26.089 | 26.089 | 26.089 | 0 |
| 1726849800 | 26.842 | -0.3 | -1.09 | 26.842 | 26.842 | 26.842 | 0 |
| 1726763400 | 27.138 | 0.36 | 1.33 | 27.138 | 27.138 | 27.138 | 0 |
| 1726677000 | 26.783 | -0.04 | -0.13 | 26.783 | 26.783 | 26.783 | 0 |
| 1726590600 | 26.818 | 0.4 | 1.53 | 26.818 | 26.818 | 26.818 | 0 |
| 1726504200 | 26.415 | 0.15 | 0.59 | 26.415 | 26.415 | 26.415 | 0 |
| 1726245000 | 26.261 | 0.05 | 0.18 | 26.261 | 26.261 | 26.261 | 0 |
| 1726158600 | 26.213 | 0.37 | 1.44 | 26.213 | 26.213 | 26.213 | 0 |
| 1726072200 | 25.84 | -0.02 | -0.07 | 25.84 | 25.84 | 25.84 | 0 |
| 1725985800 | 25.858 | -0.29 | -1.11 | 25.858 | 25.858 | 25.858 | 0 |
| 1725899400 | 26.148 | 0.27 | 1.03 | 26.148 | 26.148 | 26.148 | 0 |
| 1725640200 | 25.881 | -0.21 | -0.80 | 25.881 | 25.881 | 25.881 | 0 |
| 1725553800 | 26.089 | 0.62 | 2.42 | 26.089 | 26.089 | 26.089 | 0 |
| 1725467400 | 25.472 | -0.08 | -0.30 | 25.472 | 25.472 | 25.472 | 0 |
| 1725381000 | 25.549 | -0.29 | -1.10 | 25.549 | 25.549 | 25.549 | 0 |
| 1725294600 | 25.834 | -0.05 | -0.20 | 25.834 | 25.834 | 25.834 | 0 |
| 1725035400 | 25.887 | 0.2 | 0.78 | 25.887 | 25.887 | 25.887 | 0 |
| 1724949000 | 25.686 | 0.04 | 0.16 | 25.686 | 25.686 | 25.686 | 0 |
| 1724862600 | 25.644 | 0.02 | 0.07 | 25.644 | 25.644 | 25.644 | 0 |
| 1724776200 | 25.626 | 0.3 | 1.17 | 25.626 | 25.626 | 25.626 | 0 |
| 1724689800 | 25.33 | -0.14 | -0.53 | 25.33 | 25.33 | 25.33 | 0 |
| 1724430600 | 25.466 | 0.27 | 1.06 | 25.466 | 25.466 | 25.466 | 0 |
| 1724344200 | 25.2 | 0.05 | 0.19 | 25.2 | 25.2 | 25.2 | 0 |
| 1724257800 | 25.152 | 0.29 | 1.15 | 25.152 | 25.152 | 25.152 | 0 |
| 1724171400 | 24.867 | -0.11 | -0.43 | 24.867 | 24.867 | 24.867 | 0 |
| 1724085000 | 24.974 | 0 | 0.00 | 24.974 | 24.974 | 24.974 | 0 |
| 1723825800 | 24.974 | 0.12 | 0.47 | 24.974 | 24.974 | 24.974 | 0 |
| 1723739400 | 24.856 | 0.48 | 1.95 | 24.856 | 24.856 | 24.856 | 0 |
| 1723653000 | 24.381 | 0.03 | 0.12 | 24.381 | 24.381 | 24.381 | 0 |
| 1723566600 | 24.352 | 0.02 | 0.07 | 24.352 | 24.352 | 24.352 | 0 |
| 1723480200 | 24.334 | 0.11 | 0.44 | 24.334 | 24.334 | 24.334 | 0 |
| 1723221000 | 24.227 | 0.01 | 0.02 | 24.227 | 24.227 | 24.227 | 0 |
| 1723134600 | 24.221 | -0.09 | -0.37 | 24.221 | 24.221 | 24.221 | 0 |
| 1723048200 | 24.31 | 0.47 | 1.96 | 24.31 | 24.31 | 24.31 | 0 |
| 1722961800 | 23.842 | -0.1 | -0.40 | 23.842 | 23.842 | 23.842 | 0 |
| 1722875400 | 23.937 | -0.42 | -1.70 | 23.937 | 23.937 | 23.937 | 0 |
| 1722616200 | 24.352 | -1.54 | -5.93 | 24.352 | 24.352 | 24.352 | 0 |
| 1722529800 | 25.887 | -2.55 | -8.97 | 25.887 | 25.887 | 25.887 | 0 |
| 1722443400 | 28.437 | 0.1 | 0.36 | 28.437 | 28.437 | 28.437 | 0 |
| 1722357000 | 28.336 | -0.07 | -0.23 | 28.336 | 28.336 | 28.336 | 0 |
| 1722270600 | 28.401 | 0 | 0.00 | 28.401 | 28.401 | 28.401 | 0 |
| 1722011400 | 28.401 | 0.04 | 0.12 | 28.401 | 28.401 | 28.401 | 0 |
| 1721925000 | 28.366 | -0.12 | -0.41 | 28.366 | 28.366 | 28.366 | 0 |
| 1721838600 | 28.484 | -0.04 | -0.15 | 28.484 | 28.484 | 28.484 | 0 |
| 1721752200 | 28.526 | 0.13 | 0.44 | 28.526 | 28.526 | 28.526 | 0 |
| 1721665800 | 28.401 | 0.02 | 0.08 | 28.401 | 28.401 | 28.401 | 0 |
| 1721406600 | 28.378 | 0 | 0.00 | 28.378 | 28.378 | 28.378 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
