Sofina Société Anonyme (EBR:SOF)
Belgium · Delayed Price · Currency is EUR 242.00
-0.80 (-0.33%)
At close: Mar 5, 2026
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 242.00 | 246.40 | 240.60 | 242.00 | 242.00 | -0.33% | 22,052 |
| Mar 4, 2026 | 239.60 | 242.80 | 238.80 | 242.80 | 242.80 | 1.08% | 17,576 |
| Mar 3, 2026 | 241.80 | 241.80 | 237.60 | 240.20 | 240.20 | -1.80% | 29,641 |
| Mar 2, 2026 | 245.00 | 247.00 | 241.20 | 244.60 | 244.60 | -2.86% | 31,984 |
| Feb 27, 2026 | 252.00 | 253.80 | 250.20 | 251.80 | 251.80 | 0.40% | 61,322 |
| Feb 26, 2026 | 249.40 | 251.00 | 247.60 | 250.80 | 250.80 | 0.88% | 16,617 |
| Feb 25, 2026 | 248.60 | 251.80 | 248.00 | 248.60 | 248.60 | 0.24% | 18,081 |
| Feb 24, 2026 | 243.80 | 248.00 | 242.80 | 248.00 | 248.00 | 1.64% | 16,602 |
| Feb 23, 2026 | 249.00 | 250.40 | 243.20 | 244.00 | 244.00 | -2.40% | 23,206 |
| Feb 20, 2026 | 247.40 | 250.40 | 246.80 | 250.00 | 250.00 | 1.63% | 14,861 |
| Feb 19, 2026 | 245.80 | 248.20 | 245.80 | 246.00 | 246.00 | - | 10,864 |
| Feb 18, 2026 | 242.80 | 246.00 | 241.40 | 246.00 | 246.00 | 1.32% | 18,983 |
| Feb 17, 2026 | 240.40 | 244.20 | 239.60 | 242.80 | 242.80 | 0.58% | 21,329 |
| Feb 16, 2026 | 249.60 | 250.60 | 239.80 | 241.40 | 241.40 | -2.50% | 19,338 |
| Feb 13, 2026 | 249.20 | 249.80 | 246.60 | 247.60 | 247.60 | -0.72% | 19,863 |
| Feb 12, 2026 | 250.40 | 253.00 | 248.00 | 249.40 | 249.40 | -0.08% | 20,142 |
| Feb 11, 2026 | 249.80 | 252.60 | 245.40 | 249.60 | 249.60 | - | 30,230 |
| Feb 10, 2026 | 245.00 | 249.60 | 244.00 | 249.60 | 249.60 | 2.13% | 18,027 |
| Feb 9, 2026 | 242.20 | 244.40 | 240.80 | 244.40 | 244.40 | 1.24% | 14,885 |
| Feb 6, 2026 | 240.00 | 241.60 | 238.00 | 241.40 | 241.40 | 0.42% | 15,499 |
| Feb 5, 2026 | 242.80 | 243.40 | 238.60 | 240.40 | 240.40 | -0.99% | 25,241 |
| Feb 4, 2026 | 237.00 | 242.80 | 236.80 | 242.80 | 242.80 | 2.27% | 23,993 |
| Feb 3, 2026 | 245.60 | 245.60 | 237.40 | 237.40 | 237.40 | -2.70% | 37,340 |
| Feb 2, 2026 | 244.80 | 246.60 | 242.80 | 244.00 | 244.00 | -0.81% | 27,769 |
| Jan 30, 2026 | 246.00 | 247.40 | 244.00 | 246.00 | 246.00 | 0.41% | 19,530 |
| Jan 29, 2026 | 246.00 | 247.40 | 244.80 | 245.00 | 245.00 | -0.33% | 18,656 |
| Jan 28, 2026 | 245.40 | 245.80 | 243.60 | 245.80 | 245.80 | -0.08% | 19,417 |
| Jan 27, 2026 | 244.00 | 246.00 | 241.40 | 246.00 | 246.00 | 1.07% | 41,881 |
| Jan 26, 2026 | 244.20 | 244.40 | 242.00 | 243.40 | 243.40 | - | 22,891 |
| Jan 23, 2026 | 244.60 | 245.00 | 241.60 | 243.40 | 243.40 | -0.90% | 20,665 |
| Jan 22, 2026 | 247.40 | 250.20 | 245.00 | 245.60 | 245.60 | 0.90% | 23,238 |
| Jan 21, 2026 | 249.20 | 249.40 | 241.60 | 243.40 | 243.40 | -2.41% | 38,732 |
| Jan 20, 2026 | 252.00 | 252.60 | 249.20 | 249.40 | 249.40 | -1.50% | 23,639 |
| Jan 19, 2026 | 262.00 | 262.00 | 251.60 | 253.20 | 253.20 | -4.16% | 25,885 |
| Jan 16, 2026 | 264.40 | 265.60 | 263.20 | 264.20 | 264.20 | 0.08% | 15,370 |
| Jan 15, 2026 | 262.00 | 265.20 | 262.00 | 264.00 | 264.00 | 1.23% | 17,826 |
| Jan 14, 2026 | 260.00 | 263.80 | 259.60 | 260.80 | 260.80 | 1.24% | 18,713 |
| Jan 13, 2026 | 259.00 | 260.40 | 256.20 | 257.60 | 257.60 | -0.62% | 14,634 |
| Jan 12, 2026 | 260.80 | 261.20 | 257.60 | 259.20 | 259.20 | - | 18,309 |
| Jan 9, 2026 | 257.20 | 259.20 | 255.80 | 259.20 | 259.20 | 1.17% | 14,881 |
| Jan 8, 2026 | 255.80 | 256.20 | 252.40 | 256.20 | 256.20 | 0.16% | 23,569 |
| Jan 7, 2026 | 257.80 | 257.80 | 254.20 | 255.80 | 255.80 | 0.31% | 15,684 |
| Jan 6, 2026 | 255.00 | 257.40 | 253.40 | 255.00 | 255.00 | 0.31% | 17,688 |
| Jan 5, 2026 | 250.20 | 254.20 | 246.20 | 254.20 | 254.20 | 2.83% | 32,816 |
| Jan 2, 2026 | 247.20 | 249.60 | 245.40 | 247.20 | 247.20 | 0.08% | 20,646 |
| Dec 31, 2025 | 245.60 | 247.00 | 244.40 | 247.00 | 247.00 | 0.41% | 10,427 |
| Dec 30, 2025 | 244.80 | 246.40 | 244.80 | 246.00 | 246.00 | 0.49% | 13,112 |
| Dec 29, 2025 | 244.40 | 246.00 | 243.40 | 244.80 | 244.80 | -0.16% | 23,383 |
| Dec 24, 2025 | 245.00 | 245.80 | 244.40 | 245.20 | 245.20 | 0.08% | 8,451 |
| Dec 23, 2025 | 243.60 | 245.80 | 242.80 | 245.00 | 245.00 | 0.41% | 19,080 |