Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (S4LCOI)
Societe Generale Effekten (S4LCOI) Historical

S4LCOI Societe Generale Effekten

0.336

0.051 (17.89%)

Jan 03 2025 - Closed

Delayed by 15 minutes

S4LCOI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	0.324	0.04	14.08%	0.284	0.326	0.2785	15,887
Jan 02 2025	0.284	0.037	14.98%	0.2695	0.302	0.262	139,720
Dec 30 2024	0.247	-0.082	-24.92%	0.305	0.31	0.2395	260,539
Dec 27 2024	0.329	0.006	1.86%	0.355	0.377	0.313	67,353
Dec 23 2024	0.323	-0.077	-19.25%	0.384	0.397	0.316	105,349
Dec 20 2024	0.40	-0.022	-5.21%	0.367	0.406	0.2675	355,593
Dec 19 2024	0.422	-0.207	-32.91%	0.449	0.479	0.392	340,200
Dec 18 2024	0.629	-0.054	-7.91%	0.653	0.679	0.605	45,020
Dec 17 2024	0.683	-0.074	-9.78%	0.719	0.759	0.618	100,450
Dec 16 2024	0.757	0.087	12.99%	0.755	0.798	0.705	65,011
Dec 13 2024	0.67	-0.026	-3.74%	0.71	0.727	0.632	13,300
Dec 12 2024	0.696	-0.052	-6.95%	0.716	0.827	0.696	99,860
Dec 11 2024	0.748	0.136	22.22%	0.628	0.748	0.628	64,540
Dec 10 2024	0.612	-0.188	-23.50%	0.725	0.765	0.612	164,316
Dec 09 2024	0.80	-0.164	-17.01%	1.008	1.068	0.714	182,817
Dec 06 2024	0.964	-0.021	-2.13%	0.889	0.986	0.859	94,641
Dec 05 2024	0.985	0.146	17.40%	1.172	1.207	0.956	391,280
Dec 04 2024	0.839	0.08	10.54%	0.792	0.913	0.788	194,380
Dec 03 2024	0.759	0.00	0.00%	0.713	0.803	0.63	184,570
Dec 02 2024	0.759	-0.038	-4.77%	0.635	0.78	0.635	229,158
Nov 29 2024	0.797	0.084	11.78%	0.788	0.845	0.775	93,985
Nov 28 2024	0.713	0.022	3.18%	0.798	0.798	0.713	5,205
Nov 27 2024	0.691	-0.064	-8.48%	0.715	0.802	0.691	155,130
Nov 26 2024	0.755	-0.127	-14.40%	0.784	0.815	0.667	243,016
Nov 25 2024	0.882	0.115	14.99%	0.829	0.914	0.648	218,904
Nov 22 2024	0.767	-0.076	-9.02%	0.746	0.79	0.637	220,496
Nov 21 2024	0.843	-0.068	-7.46%	1.123	1.174	0.606	660,267
Nov 20 2024	0.911	-0.111	-10.86%	1.052	1.273	0.911	251,289
Nov 19 2024	1.022	0.06	6.57%	1.059	1.109	0.938	90,464
Nov 18 2024	0.959	0.212	28.38%	0.893	0.969	0.687	431,350
Nov 15 2024	0.747	0.10	15.46%	0.598	0.747	0.576	123,500
Nov 14 2024	0.647	-0.473	-42.23%	0.698	0.823	0.592	334,676
Nov 13 2024	1.12	0.04	3.51%	0.959	1.353	0.959	168,910
Nov 12 2024	1.082	-0.09	-7.52%	1.407	1.456	0.94	270,170
Nov 11 2024	1.17	0.53	82.53%	0.703	1.203	0.703	207,590
Nov 08 2024	0.641	0.107	20.04%	0.553	0.701	0.535	559,876
Nov 07 2024	0.534	0.075	16.34%	0.495	0.551	0.48	231,708
Nov 06 2024	0.459	0.219	91.25%	0.366	0.462	0.316	681,337
Nov 05 2024	0.24	0.075	45.45%	0.2035	0.245	0.1985	87,300
Nov 04 2024	0.165	-0.0425	-20.48%	0.1855	0.2325	0.165	119,720
Nov 01 2024	0.2075	-0.073	-26.02%	0.1845	0.22	0.178	169,750
Oct 31 2024	0.2805	-0.2375	-45.85%	0.348	0.435	0.274	209,206
Oct 30 2024	0.518	-0.039	-7.00%	0.555	0.555	0.457	110,668
Oct 29 2024	0.557	0.068	13.91%	0.572	0.592	0.523	271,050
Oct 28 2024	0.489	0.016	3.38%	0.441	0.503	0.438	225,090
Oct 25 2024	0.473	0.049	11.56%	0.439	0.487	0.415	191,532
Oct 24 2024	0.424	0.025	6.27%	0.413	0.461	0.407	140,945
Oct 23 2024	0.399	-0.106	-20.99%	0.483	0.483	0.399	122,781
Oct 22 2024	0.505	0.038	8.14%	0.501	0.533	0.457	94,250
Oct 21 2024	0.467	-0.079	-14.47%	0.615	0.645	0.463	243,123
Oct 18 2024	0.546	0.074	15.68%	0.482	0.554	0.469	159,275
Oct 17 2024	0.472	-0.007	-1.46%	0.493	0.509	0.42	73,740
Oct 16 2024	0.479	0.099	26.05%	0.418	0.479	0.386	188,520
Oct 15 2024	0.38	0.016	4.40%	0.385	0.456	0.341	282,740
Oct 14 2024	0.364	0.104	40.00%	0.268	0.365	0.268	274,550
Oct 11 2024	0.26	0.054	26.21%	0.2185	0.2615	0.2135	81,391
Oct 10 2024	0.206	-0.0295	-12.53%	0.2195	0.2335	0.202	74,500
Oct 09 2024	0.2355	0.016	7.29%	0.2255	0.2375	0.2155	56,500
Oct 08 2024	0.2195	-0.0255	-10.41%	0.2225	0.237	0.2095	106,100
Oct 07 2024	0.245	0.0235	10.61%	0.2515	0.271	0.2335	138,600
Oct 04 2024	0.2215	0.0175	8.58%	0.2065	0.2395	0.2065	224,676

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions