Sofina Société Anonyme (EBR:SOF)
Belgium · Delayed Price · Currency is EUR 269.60
+4.20 (1.58%)
Aug 4, 2025, 11:43 AM CET
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 266.00 | 267.20 | 263.40 | 265.40 | 265.40 | -1.56% | 19,336 |
| Jul 31, 2025 | 269.40 | 271.40 | 268.40 | 269.60 | 269.60 | 0.45% | 22,641 |
| Jul 30, 2025 | 271.60 | 271.60 | 268.20 | 268.40 | 268.40 | -1.32% | 14,904 |
| Jul 29, 2025 | 269.80 | 273.40 | 269.80 | 272.00 | 272.00 | 0.74% | 14,116 |
| Jul 28, 2025 | 272.00 | 273.80 | 269.60 | 270.00 | 270.00 | - | 16,964 |
| Jul 25, 2025 | 270.80 | 270.80 | 267.40 | 270.00 | 270.00 | -0.59% | 14,071 |
| Jul 24, 2025 | 275.20 | 276.60 | 267.40 | 271.60 | 271.60 | -1.52% | 30,938 |
| Jul 23, 2025 | 276.00 | 276.80 | 266.00 | 275.80 | 275.80 | 0.80% | 32,580 |
| Jul 22, 2025 | 277.60 | 278.40 | 271.60 | 273.60 | 273.60 | -1.65% | 19,132 |
| Jul 21, 2025 | 277.00 | 279.00 | 276.00 | 278.20 | 278.20 | 0.58% | 16,234 |
| Jul 18, 2025 | 275.20 | 276.80 | 273.20 | 276.60 | 276.60 | 0.80% | 21,928 |
| Jul 17, 2025 | 275.00 | 275.60 | 271.60 | 274.40 | 274.40 | 1.03% | 22,022 |
| Jul 16, 2025 | 268.60 | 272.20 | 268.60 | 271.60 | 271.60 | 0.82% | 13,670 |
| Jul 15, 2025 | 269.40 | 273.00 | 268.20 | 269.40 | 269.40 | 0.15% | 24,264 |
| Jul 14, 2025 | 269.00 | 272.20 | 267.00 | 269.00 | 269.00 | -1.47% | 17,421 |
| Jul 11, 2025 | 271.60 | 273.80 | 270.60 | 273.00 | 273.00 | -0.51% | 17,615 |
| Jul 10, 2025 | 265.40 | 274.40 | 264.20 | 274.40 | 274.40 | 3.86% | 80,071 |
| Jul 9, 2025 | 263.80 | 266.60 | 263.00 | 264.20 | 264.20 | 0.38% | 22,433 |
| Jul 8, 2025 | 262.60 | 263.60 | 261.40 | 263.20 | 263.20 | 0.15% | 20,351 |
| Jul 7, 2025 | 260.00 | 263.00 | 259.00 | 262.80 | 262.80 | 0.77% | 25,913 |
| Jul 4, 2025 | 261.20 | 261.60 | 256.20 | 260.80 | 260.80 | -1.14% | 29,931 |
| Jul 3, 2025 | 265.40 | 266.00 | 260.80 | 263.80 | 263.80 | -0.60% | 27,333 |
| Jul 2, 2025 | 271.20 | 272.00 | 263.80 | 265.40 | 265.40 | -1.92% | 28,003 |
| Jul 1, 2025 | 278.00 | 280.20 | 268.40 | 270.60 | 270.60 | -3.36% | 46,044 |
| Jun 30, 2025 | 284.20 | 284.80 | 279.00 | 280.00 | 280.00 | -1.13% | 22,882 |
| Jun 27, 2025 | 276.40 | 283.60 | 276.20 | 283.20 | 283.20 | 3.28% | 51,582 |
| Jun 26, 2025 | 268.60 | 274.60 | 267.60 | 274.20 | 274.20 | 3.08% | 35,806 |
| Jun 25, 2025 | 265.60 | 267.20 | 263.80 | 266.00 | 266.00 | 0.45% | 20,735 |
| Jun 24, 2025 | 263.60 | 267.20 | 260.60 | 264.80 | 264.80 | 1.85% | 31,976 |
| Jun 23, 2025 | 256.60 | 261.80 | 256.40 | 260.00 | 260.00 | 1.25% | 25,284 |
| Jun 20, 2025 | 256.80 | 259.60 | 256.60 | 256.80 | 256.80 | 0.39% | 162,626 |
| Jun 19, 2025 | 256.00 | 257.20 | 249.60 | 255.80 | 255.80 | -1.39% | 30,616 |
| Jun 18, 2025 | 256.00 | 259.40 | 256.00 | 259.40 | 259.40 | 0.23% | 25,770 |
| Jun 17, 2025 | 254.80 | 259.20 | 253.40 | 258.80 | 258.80 | 1.01% | 28,845 |
| Jun 16, 2025 | 253.60 | 257.60 | 253.60 | 256.20 | 256.20 | 1.03% | 20,967 |
| Jun 13, 2025 | 259.60 | 260.00 | 251.40 | 253.60 | 253.60 | -3.28% | 26,491 |
| Jun 12, 2025 | 262.00 | 265.80 | 261.00 | 262.20 | 262.20 | -0.08% | 30,806 |
| Jun 11, 2025 | 263.40 | 264.80 | 260.80 | 262.40 | 262.40 | -0.46% | 24,142 |
| Jun 10, 2025 | 258.60 | 264.00 | 258.20 | 263.60 | 263.60 | 2.09% | 31,454 |
| Jun 9, 2025 | 259.60 | 259.60 | 257.80 | 258.20 | 258.20 | -0.54% | 11,060 |
| Jun 6, 2025 | 257.40 | 260.60 | 256.20 | 259.60 | 259.60 | 1.01% | 24,430 |
| Jun 5, 2025 | 254.80 | 259.40 | 254.40 | 257.00 | 257.00 | 1.02% | 29,791 |
| Jun 4, 2025 | 252.00 | 254.40 | 248.60 | 254.40 | 254.40 | 0.71% | 23,846 |
| Jun 3, 2025 | 251.00 | 255.00 | 248.20 | 252.60 | 252.60 | 1.20% | 35,763 |
| Jun 2, 2025 | 252.40 | 252.60 | 246.60 | 249.60 | 249.60 | -2.04% | 31,096 |
| May 30, 2025 | 251.40 | 254.80 | 250.20 | 254.80 | 254.80 | 1.11% | 236,876 |
| May 29, 2025 | 251.60 | 252.60 | 249.80 | 252.00 | 252.00 | 1.12% | 23,369 |
| May 28, 2025 | 251.00 | 251.80 | 247.60 | 249.20 | 249.20 | -0.72% | 27,583 |
| May 27, 2025 | 252.00 | 254.20 | 250.60 | 251.00 | 251.00 | 0.16% | 24,452 |
| May 26, 2025 | 252.20 | 255.00 | 249.60 | 250.60 | 250.60 | 0.56% | 14,774 |