Sofina SA SOF
EURONEXT · Belgium · Finance
€241.20-1.80 (-0.74%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €241.20 | -0.74% | €241.40 | €242.80 | €238.20 | 7.92K |
| 2026-09-30 | €243.00 | -0.90% | €246.00 | €246.60 | €242.80 | 19.36K |
| 2026-09-29 | €245.20 | -0.08% | €245.40 | €247.20 | €244.60 | 16.59K |
| 2026-09-28 | €245.40 | -1.05% | €248.00 | €249.20 | €245.40 | 13.99K |
| 2026-09-25 | €248.00 | +0.81% | €247.00 | €248.00 | €246.00 | 15.13K |
| 2026-09-24 | €246.00 | -0.24% | €245.40 | €246.80 | €243.80 | 15.25K |
| 2026-09-23 | €246.60 | -0.96% | €249.20 | €250.40 | €246.00 | 16.53K |
| 2026-09-22 | €249.00 | +1.06% | €246.40 | €250.20 | €245.80 | 25.00K |
| 2026-09-21 | €246.40 | 0.00% | €247.40 | €249.00 | €246.20 | 21.56K |
| 2026-09-18 | €246.40 | -1.36% | €249.00 | €250.40 | €246.40 | 74.24K |
| 2026-09-17 | €249.80 | -1.26% | €254.00 | €254.60 | €247.60 | 23.39K |
| 2026-09-16 | €253.00 | -0.94% | €255.60 | €256.80 | €253.00 | 11.29K |
| 2026-09-15 | €255.40 | +0.08% | €254.20 | €255.80 | €251.20 | 16.24K |
| 2026-09-14 | €255.20 | +0.08% | €252.20 | €256.60 | €251.80 | 11.33K |
| 2026-09-11 | €255.00 | -0.62% | €256.20 | €256.40 | €253.20 | 11.37K |
| 2026-09-10 | €256.60 | +0.94% | €254.40 | €258.20 | €254.40 | 17.63K |
| 2026-09-09 | €254.20 | -1.63% | €256.00 | €258.00 | €253.00 | 14.22K |
| 2026-09-08 | €258.40 | +1.10% | €255.00 | €259.60 | €254.40 | 18.35K |
| 2026-09-07 | €255.60 | +1.43% | €252.80 | €255.80 | €251.40 | 11.69K |
| 2026-09-04 | €252.00 | +1.20% | €249.80 | €253.60 | €249.60 | 21.93K |
| 2026-09-03 | €249.00 | +3.58% | €248.20 | €250.80 | €243.20 | 26.45K |
| 2026-09-02 | €240.40 | -0.91% | €240.60 | €242.80 | €238.80 | 20.80K |
| 2026-09-01 | €242.60 | -1.70% | €244.00 | €244.40 | €240.00 | 20.03K |
| 2026-08-31 | €246.80 | -0.64% | €248.60 | €249.60 | €246.80 | 45.25K |
| 2026-08-28 | €248.40 | +0.65% | €247.60 | €250.20 | €247.60 | 14.78K |
| 2026-08-27 | €246.80 | +0.82% | €246.60 | €247.40 | €243.60 | 8.02K |
| 2026-08-26 | €244.80 | 0.00% | €245.20 | €246.40 | €243.80 | 10.24K |
| 2026-08-25 | €244.80 | -0.08% | €245.80 | €246.00 | €243.00 | 10.59K |
| 2026-08-24 | €245.00 | +0.57% | €243.00 | €245.80 | €242.40 | 9.17K |
| 2026-08-21 | €243.60 | +1.16% | €240.40 | €244.00 | €239.60 | 8.64K |
| 2026-08-20 | €240.80 | -1.47% | €245.00 | €245.20 | €240.20 | 13.13K |
| 2026-08-19 | €244.40 | +0.58% | €242.20 | €244.80 | €241.20 | 14.09K |
| 2026-08-18 | €243.00 | -0.65% | €243.60 | €244.60 | €242.40 | 11.15K |
| 2026-08-17 | €244.60 | -1.92% | €248.20 | €248.20 | €244.00 | 12.56K |
| 2026-08-14 | €249.40 | +0.48% | €249.00 | €250.40 | €248.60 | 9.01K |
| 2026-08-13 | €248.20 | -0.24% | €249.20 | €250.20 | €247.20 | 13.59K |
| 2026-08-12 | €248.80 | +0.89% | €247.80 | €251.40 | €247.00 | 12.88K |
| 2026-08-11 | €246.60 | -0.32% | €247.40 | €248.20 | €245.20 | 11.00K |
| 2026-08-10 | €247.40 | 0.00% | €247.80 | €247.80 | €245.00 | 14.86K |
| 2026-08-07 | €247.40 | +0.81% | €245.40 | €249.00 | €244.80 | 10.27K |
| 2026-08-06 | €245.40 | -0.89% | €247.60 | €248.00 | €245.00 | 13.19K |
| 2026-08-05 | €247.60 | -1.20% | €250.60 | €251.00 | €245.80 | 15.89K |
| 2026-08-04 | €250.60 | +0.97% | €248.60 | €250.80 | €248.00 | 15.86K |
| 2026-08-03 | €248.20 | +0.98% | €244.80 | €249.60 | €243.40 | 22.79K |
| 2026-07-31 | €245.80 | +1.15% | €243.20 | €246.80 | €242.20 | 18.33K |
| 2026-07-30 | €243.00 | +0.33% | €240.60 | €244.60 | €239.80 | 12.61K |
| 2026-07-29 | €242.20 | +0.75% | €241.00 | €243.80 | €240.20 | 21.31K |
| 2026-07-28 | €240.40 | +1.01% | €237.80 | €240.40 | €234.60 | 17.24K |
| 2026-07-27 | €238.00 | 0.00% | €240.00 | €241.00 | €238.00 | 13.06K |
| 2026-07-24 | €238.00 | +1.45% | €236.00 | €239.00 | €235.60 | 12.14K |
| 2026-07-23 | €234.60 | +0.34% | €234.60 | €239.00 | €233.40 | 16.35K |
| 2026-07-22 | €233.80 | +2.01% | €228.40 | €235.00 | €228.00 | 18.23K |
| 2026-07-21 | €229.20 | +0.44% | €228.60 | €229.20 | €226.60 | 11.28K |
| 2026-07-20 | €228.20 | -0.17% | €228.80 | €231.80 | €226.80 | 18.19K |
| 2026-07-17 | €228.60 | +0.97% | €224.60 | €231.00 | €224.40 | 47.18K |
| 2026-07-16 | €226.40 | +0.18% | €227.00 | €227.80 | €225.00 | 13.22K |
| 2026-07-15 | €226.00 | -0.35% | €226.00 | €228.40 | €223.60 | 12.13K |
| 2026-07-14 | €226.80 | -0.35% | €226.40 | €226.80 | €222.20 | 12.67K |
| 2026-07-13 | €227.60 | +0.53% | €225.40 | €228.20 | €225.20 | 17.10K |
| 2026-07-10 | €226.40 | +0.18% | €226.60 | €228.80 | €225.60 | 12.99K |
| 2026-07-09 | €226.00 | +0.71% | €225.60 | €228.40 | €223.60 | 28.51K |
| 2026-07-08 | €224.40 | -1.67% | €227.00 | €227.20 | €223.40 | 17.15K |
| 2026-07-07 | €228.20 | -0.95% | €231.00 | €231.40 | €227.60 | 16.43K |
| 2026-07-06 | €230.40 | -0.09% | €230.60 | €231.40 | €229.20 | 15.30K |
| 2026-07-03 | €230.60 | +0.61% | €229.20 | €231.00 | €227.20 | 9.50K |
| 2026-07-02 | €229.20 | +0.44% | €228.00 | €230.20 | €225.40 | 17.89K |
| 2026-07-01 | €228.20 | +2.52% | €222.80 | €228.20 | €222.20 | 20.72K |
| 2026-06-30 | €222.60 | +0.36% | €221.60 | €223.40 | €221.20 | 23.92K |
| 2026-06-29 | €221.80 | +0.73% | €220.40 | €222.60 | €219.60 | 15.75K |
| 2026-06-26 | €220.20 | +0.46% | €218.80 | €220.60 | €214.80 | 19.08K |
| 2026-06-25 | €219.20 | -0.81% | €221.00 | €221.40 | €219.20 | 26.17K |
| 2026-06-24 | €221.00 | +0.36% | €220.00 | €221.00 | €217.80 | 27.53K |
| 2026-06-23 | €220.20 | -2.74% | €224.00 | €224.20 | €220.20 | 29.34K |
| 2026-06-22 | €226.40 | +2.54% | €222.60 | €226.40 | €222.40 | 24.62K |
| 2026-06-19 | €220.80 | -0.27% | €221.40 | €223.00 | €220.80 | 59.28K |
| 2026-06-18 | €221.40 | -0.81% | €223.60 | €224.00 | €217.60 | 19.86K |
| 2026-06-17 | €223.20 | +1.64% | €219.60 | €223.40 | €218.40 | 25.76K |
| 2026-06-16 | €219.60 | +0.73% | €219.40 | €220.00 | €217.60 | 27.25K |
| 2026-06-15 | €218.00 | +0.55% | €221.80 | €223.00 | €218.00 | 21.25K |
| 2026-06-12 | €216.80 | +2.26% | €215.80 | €218.80 | €214.40 | 21.70K |
| 2026-06-11 | €212.00 | -1.21% | €214.40 | €215.40 | €212.00 | 15.63K |
| 2026-06-10 | €214.60 | +0.75% | €213.00 | €216.40 | €213.00 | 16.54K |
| 2026-06-09 | €213.00 | -0.65% | €214.60 | €216.40 | €213.00 | 25.47K |
| 2026-06-08 | €214.40 | -0.37% | €213.00 | €214.80 | €212.20 | 21.57K |
| 2026-06-05 | €215.20 | -1.01% | €217.40 | €218.60 | €214.00 | 17.02K |
| 2026-06-04 | €217.40 | +0.74% | €215.80 | €219.80 | €215.40 | 21.40K |
| 2026-06-03 | €215.80 | -2.97% | €221.40 | €221.60 | €214.20 | 32.49K |
| 2026-06-02 | €222.40 | -0.54% | €223.40 | €227.00 | €221.00 | 19.03K |
| 2026-06-01 | €223.60 | +0.27% | €222.00 | €224.60 | €221.00 | 21.54K |
| 2026-05-29 | €223.00 | +0.63% | €223.00 | €225.20 | €222.80 | 133.55K |