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

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (SCPR5L)
Societe Generale Effekten (SCPR5L) Historical

SCPR5L Societe Generale Effekten

0.035

0.003 (9.37%)

Mar 10 2025 - Closed

Delayed by 15 minutes

SCPR5L Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	0.0305	-0.0045	-12.86%	0.0365	0.0365	0.028	529,000
Mar 06 2025	0.035	0.0025	7.69%	0.032	0.037	0.0305	3,744,681
Mar 05 2025	0.0325	0.008	32.65%	0.024	0.0325	0.024	5,193,510
Mar 04 2025	0.0245	0.0015	6.52%	0.021	0.0245	0.0205	1,836,006
Mar 03 2025	0.023	0.0005	2.22%	0.0215	0.023	0.0195	272,500
Feb 28 2025	0.0225	0.0005	2.27%	0.021	0.023	0.0195	225,000
Feb 27 2025	0.022	-0.0015	-6.38%	0.0235	0.0235	0.0205	462,100
Feb 26 2025	0.0235	0.003	14.63%	0.022	0.0255	0.0205	1,184,399
Feb 25 2025	0.0205	-0.001	-4.65%	0.0215	0.022	0.02	279,216
Feb 24 2025	0.0215	0.00	0.00%	0.0215	0.0225	0.0195	1,581,000
Feb 21 2025	0.0215	0.004	22.86%	0.0165	0.0215	0.0165	1,479,000
Feb 20 2025	0.0175	0.0005	2.94%	0.017	0.02	0.0165	949,500
Feb 19 2025	0.017	-0.0005	-2.86%	0.017	0.0185	0.016	1,230,000
Feb 18 2025	0.0175	0.0005	2.94%	0.0165	0.0185	0.016	332,000
Feb 17 2025	0.017	-0.0005	-2.86%	0.0165	0.017	0.0155	150,000
Feb 14 2025	0.0175	0.001	6.06%	0.0165	0.0175	0.016	705,000
Feb 13 2025	0.0165	0.0025	17.86%	0.015	0.0185	0.015	1,120,000
Feb 12 2025	0.014	0.00	0.00%	0.014	0.0165	0.014	1,030,800
Feb 11 2025	0.014	-0.0005	-3.45%	0.014	0.015	0.013	1,044,510
Feb 10 2025	0.0145	-0.0005	-3.33%	0.0155	0.0155	0.014	655,223
Feb 07 2025	0.015	-0.002	-11.76%	0.0165	0.017	0.0145	1,542,000
Feb 06 2025	0.017	0.0015	9.68%	0.0155	0.0175	0.0155	720,500
Feb 05 2025	0.0155	-0.0025	-13.89%	0.0175	0.0185	0.0155	1,114,600
Feb 04 2025	0.018	-0.0025	-12.20%	0.02	0.0205	0.0175	483,820
Feb 03 2025	0.0205	-0.0015	-6.82%	0.02	0.0215	0.017	325,180
Jan 31 2025	0.022	-0.001	-4.35%	0.024	0.024	0.0215	0
Jan 30 2025	0.023	0.001	4.55%	0.0215	0.024	0.0195	105,960
Jan 29 2025	0.022	-0.002	-8.33%	0.0245	0.0245	0.0215	125,001
Jan 28 2025	0.024	0.0015	6.67%	0.0225	0.0255	0.0225	892,000
Jan 27 2025	0.0225	0.00	0.00%	0.024	0.024	0.0215	876,046
Jan 24 2025	0.0225	0.0035	18.42%	0.0185	0.0235	0.0185	744,549
Jan 23 2025	0.019	-0.001	-5.00%	0.02	0.021	0.0185	570,000
Jan 22 2025	0.02	-0.002	-9.09%	0.022	0.022	0.02	297,300
Jan 21 2025	0.022	-0.0005	-2.22%	0.022	0.0245	0.02	445,649
Jan 20 2025	0.0225	-0.0015	-6.25%	0.0225	0.0235	0.021	384,791
Jan 17 2025	0.024	0.0025	11.63%	0.0215	0.024	0.0215	2,545,515
Jan 16 2025	0.0215	-0.0005	-2.27%	0.021	0.023	0.0205	1,181,136
Jan 15 2025	0.022	0.0015	7.32%	0.02	0.022	0.0195	565,500
Jan 14 2025	0.0205	-0.0025	-10.87%	0.023	0.0245	0.02	4,804,150
Jan 13 2025	0.023	-0.0045	-16.36%	0.026	0.026	0.0225	3,744,375
Jan 10 2025	0.0275	-0.0055	-16.67%	0.0335	0.0345	0.0265	1,317,150
Jan 09 2025	0.033	0.0015	4.76%	0.0315	0.0335	0.031	5,000
Jan 08 2025	0.0315	-0.0025	-7.35%	0.0335	0.034	0.03	36,700
Jan 07 2025	0.034	0.0005	1.49%	0.0325	0.036	0.032	1,598,100
Jan 06 2025	0.0335	0.0035	11.67%	0.034	0.034	0.0275	2,472,800
Jan 03 2025	0.03	-0.008	-21.05%	0.04	0.0405	0.03	2,732,759
Jan 02 2025	0.038	0.0005	1.33%	0.0385	0.0405	0.035	911,000
Dec 30 2024	0.0375	0.00	0.00%	0.037	0.0405	0.0365	289,500
Dec 27 2024	0.0375	0.001	2.74%	0.0375	0.039	0.036	238,042
Dec 23 2024	0.0365	-0.001	-2.67%	0.038	0.0385	0.0345	471,000
Dec 20 2024	0.0375	-0.0025	-6.25%	0.039	0.0395	0.036	159,522
Dec 19 2024	0.04	0.002	5.26%	0.037	0.04	0.0355	118,300
Dec 18 2024	0.038	-0.0015	-3.80%	0.04	0.041	0.0375	134,000
Dec 17 2024	0.0395	-0.0025	-5.95%	0.041	0.0415	0.039	243,000
Dec 16 2024	0.042	-0.003	-6.67%	0.044	0.045	0.041	272,214
Dec 13 2024	0.045	-0.002	-4.26%	0.047	0.0475	0.0445	250,398
Dec 12 2024	0.047	0.004	9.30%	0.043	0.048	0.043	443,000
Dec 11 2024	0.043	0.001	2.38%	0.0415	0.045	0.041	1,024
Dec 10 2024	0.042	-0.001	-2.33%	0.0425	0.0455	0.0405	3,244,000

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