Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (SBTPS7)
Societe Generale Effekten (SBTPS7) Historical

SBTPS7 Societe Generale Effekten

27.45

0.40 (1.48%)

Jul 19 2024 - Closed

Delayed by 15 minutes

SBTPS7 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	27.05	-0.16	-0.59%	27.19	27.50	26.82	510
Jul 17 2024	27.21	0.10	0.37%	26.81	27.51	26.77	195
Jul 16 2024	27.11	-0.59	-2.13%	27.32	27.54	27.09	230
Jul 15 2024	27.70	-0.72	-2.53%	28.87	28.87	27.65	180
Jul 12 2024	28.42	0.11	0.39%	28.59	28.86	28.02	55
Jul 11 2024	28.31	-1.11	-3.77%	29.47	29.65	28.01	1,533
Jul 10 2024	29.42	-1.48	-4.79%	30.32	30.32	29.13	2,360
Jul 09 2024	30.90	1.02	3.41%	30.01	30.95	30.01	0
Jul 08 2024	29.88	-0.77	-2.51%	31.35	31.35	29.79	680
Jul 05 2024	30.65	-1.20	-3.77%	31.40	31.57	30.47	0
Jul 04 2024	31.85	0.35	1.11%	31.85	31.97	31.67	0
Jul 03 2024	31.50	-1.55	-4.69%	32.40	32.65	31.25	20
Jul 02 2024	33.05	-0.50	-1.49%	33.40	34.15	32.47	40
Jul 01 2024	33.55	0.70	2.13%	32.40	33.60	32.32	50
Jun 28 2024	32.85	0.50	1.55%	32.20	33.30	31.95	0
Jun 27 2024	32.35	0.68	2.15%	32.02	32.55	31.80	0
Jun 26 2024	31.67	0.82	2.66%	30.75	31.80	30.60	40
Jun 25 2024	30.85	0.10	0.33%	30.30	31.12	30.20	15
Jun 24 2024	30.75	-0.22	-0.71%	30.62	30.85	30.27	35
Jun 21 2024	30.97	-0.10	-0.32%	30.90	31.05	29.89	75
Jun 20 2024	31.07	0.00	0.00%	31.47	31.67	30.80	0
Jun 19 2024	31.07	0.90	2.98%	30.50	31.22	30.17	200
Jun 18 2024	30.17	-0.95	-3.05%	31.05	31.17	29.89	2,089
Jun 17 2024	31.12	0.40	1.30%	31.15	31.32	30.06	0
Jun 14 2024	30.72	-0.63	-2.01%	31.20	31.55	30.47	164
Jun 13 2024	31.35	0.60	1.95%	31.15	31.80	30.60	0
Jun 12 2024	30.75	-2.45	-7.38%	32.65	33.20	30.75	194
Jun 11 2024	33.20	-0.25	-0.75%	33.20	35.10	33.00	7
Jun 10 2024	33.45	2.08	6.63%	32.52	33.70	32.22	300
Jun 07 2024	31.37	1.32	4.39%	30.12	31.87	30.07	10
Jun 06 2024	30.05	0.97	3.34%	29.22	30.47	29.16	100
Jun 05 2024	29.08	-0.98	-3.26%	30.37	30.37	29.08	0
Jun 04 2024	30.06	-0.54	-1.76%	30.45	30.72	29.51	70
Jun 03 2024	30.60	-1.10	-3.47%	31.65	31.75	30.10	0
May 31 2024	31.70	0.15	0.48%	31.75	32.40	31.30	0
May 30 2024	31.55	-0.72	-2.23%	32.30	32.45	31.55	25
May 29 2024	32.27	1.65	5.39%	31.42	32.27	30.80	33
May 28 2024	30.62	0.95	3.20%	29.88	30.77	29.65	0
May 27 2024	29.67	-0.83	-2.72%	30.22	30.75	29.47	0
May 24 2024	30.50	-0.22	-0.72%	30.60	31.15	30.25	0
May 23 2024	30.72	1.11	3.75%	29.74	30.82	29.12	0
May 22 2024	29.61	0.43	1.47%	29.80	30.17	29.39	0
May 21 2024	29.18	-0.23	-0.78%	29.42	29.62	28.92	0
May 20 2024	29.41	0.15	0.51%	29.73	29.80	29.17	0
May 17 2024	29.26	0.84	2.96%	28.84	29.37	28.62	0
May 16 2024	28.42	0.20	0.71%	27.69	28.50	27.69	0
May 15 2024	28.22	-2.38	-7.78%	30.20	30.20	28.19	20
May 14 2024	30.60	0.43	1.43%	30.25	31.00	29.87	20
May 13 2024	30.17	0.05	0.17%	30.02	30.22	29.67	0
May 10 2024	30.12	0.17	0.57%	29.31	30.22	29.06	160
May 09 2024	29.95	0.69	2.36%	29.67	30.27	29.43	0
May 08 2024	29.26	0.54	1.88%	29.25	29.58	28.94	10
May 07 2024	28.72	-0.68	-2.31%	28.70	29.37	28.60	0
May 06 2024	29.40	-0.51	-1.71%	29.01	29.44	28.41	0
May 03 2024	29.91	-0.59	-1.93%	29.91	30.47	28.64	0
May 02 2024	30.50	-0.55	-1.77%	30.40	30.95	29.86	160
Apr 30 2024	31.05	0.83	2.75%	29.92	31.32	29.92	99
Apr 29 2024	30.22	-1.13	-3.60%	31.10	31.15	30.01	1,609
Apr 26 2024	31.35	-1.55	-4.71%	32.65	32.65	30.95	1,510
Apr 25 2024	32.90	0.43	1.32%	32.60	33.75	31.82	0
Apr 24 2024	32.47	2.12	6.99%	30.82	32.57	30.77	0
Apr 23 2024	30.35	-0.15	-0.49%	30.06	31.12	29.79	0
Apr 22 2024	30.50	-1.20	-3.79%	32.02	32.05	30.35	0

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