Societe Generale Spo ADR (OP:SCGLY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	14.44	14.55	14.37	14.39	219,234	-0.18(-1.24%)
Dec 04, 2025	14.41	14.70	14.37	14.57	528,971	+0.38(+2.68%)
Dec 03, 2025	14.25	14.33	14.10	14.19	733,171	-0.07(-0.49%)
Dec 02, 2025	14.17	14.30	14.17	14.26	692,464	+0.38(+2.74%)
Dec 01, 2025	13.87	14.04	13.86	13.88	383,122	-0.12(-0.86%)
Nov 28, 2025	13.97	14.02	13.92	14.00	336,065	+0.09(+0.65%)
Nov 26, 2025	13.82	13.91	13.77	13.91	279,369	+0.29(+2.13%)
Nov 25, 2025	13.74	13.76	13.48	13.62	457,245	+0.43(+3.26%)
Nov 24, 2025	13.30	13.40	13.10	13.19	305,201	+0.02(+0.15%)
Nov 21, 2025	13.04	13.37	12.90	13.17	294,330	+0.12(+0.92%)
Nov 20, 2025	13.26	13.47	13.05	13.05	301,264	-0.15(-1.14%)
Nov 19, 2025	13.38	13.38	13.11	13.20	271,763	+0.06(+0.46%)
Nov 18, 2025	12.99	13.22	12.98	13.14	497,124	-0.29(-2.16%)
Nov 17, 2025	13.46	13.58	13.34	13.43	342,207	-0.05(-0.37%)
Nov 14, 2025	13.36	13.54	13.36	13.48	214,247	-0.24(-1.75%)
Nov 13, 2025	13.81	14.04	13.71	13.72	278,473	+0.05(+0.37%)
Nov 12, 2025	13.55	13.67	13.50	13.67	211,569	+0.42(+3.17%)
Nov 11, 2025	13.14	13.33	13.13	13.25	267,887	-0.04(-0.30%)
Nov 10, 2025	13.12	13.30	13.12	13.29	227,542	+0.47(+3.67%)
Nov 07, 2025	12.69	12.82	12.63	12.82	226,806	-0.11(-0.85%)
Nov 06, 2025	12.90	13.02	12.85	12.93	293,643	+0.27(+2.13%)
Nov 05, 2025	12.48	12.67	12.46	12.66	431,227	+0.13(+1.04%)
Nov 04, 2025	12.45	12.61	12.41	12.53	218,844	-0.12(-0.95%)
Nov 03, 2025	12.91	12.91	12.65	12.65	233,625	-0.05(-0.39%)
Oct 31, 2025	12.61	12.75	12.52	12.70	260,997	+0.41(+3.34%)
Oct 30, 2025	12.43	12.43	12.17	12.29	287,580	-0.53(-4.13%)
Oct 29, 2025	12.73	12.95	12.62	12.82	290,851	+0.15(+1.18%)
Oct 28, 2025	12.57	12.70	12.53	12.67	276,435	+0.12(+0.96%)
Oct 27, 2025	12.50	12.69	12.44	12.55	293,665	+0.04(+0.32%)
Oct 24, 2025	12.59	12.59	12.35	12.51	316,025	-0.04(-0.32%)
Oct 23, 2025	12.48	12.69	12.45	12.55	579,896	+0.20(+1.62%)
Oct 22, 2025	12.44	12.44	12.22	12.35	474,416	+0.02(+0.16%)
Oct 21, 2025	12.51	12.51	12.30	12.33	294,054	-0.12(-0.96%)
Oct 20, 2025	12.46	12.59	12.43	12.45	816,764	-0.23(-1.81%)
Oct 17, 2025	12.69	12.79	12.53	12.68	2,333,445	-0.45(-3.43%)
Oct 16, 2025	13.10	13.29	13.01	13.13	1,922,198	+0.18(+1.39%)
Oct 15, 2025	13.08	13.10	12.83	12.95	280,431	+0.03(+0.23%)
Oct 14, 2025	12.59	12.95	12.59	12.92	314,231	+0.47(+3.78%)
Oct 13, 2025	12.45	12.51	12.41	12.45	369,105	+0.03(+0.24%)
Oct 10, 2025	12.64	12.66	12.42	12.42	462,646	-0.19(-1.51%)
Oct 09, 2025	12.68	12.70	12.55	12.61	610,612	-0.10(-0.79%)
Oct 08, 2025	12.62	12.74	12.61	12.71	453,578	+0.31(+2.50%)
Oct 07, 2025	12.65	12.69	12.40	12.40	184,472	-0.22(-1.74%)
Oct 06, 2025	12.69	12.96	12.57	12.62	373,198	-0.79(-5.89%)
Oct 03, 2025	13.32	13.48	13.30	13.41	367,442	+0.01(+0.07%)
Oct 02, 2025	13.52	13.55	13.38	13.40	201,233	-0.18(-1.33%)