Sofina Société Anonyme (EBR:SOF)
Belgium · Delayed Price · Currency is EUR 256.20
+2.60 (1.03%)
Sep 18, 2025, 5:35 PM CET
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 254.80 | 256.60 | 254.80 | 256.20 | 256.20 | 1.03% | 19,845 |
| Sep 17, 2025 | 249.80 | 255.40 | 249.60 | 253.60 | 253.60 | 1.60% | 21,182 |
| Sep 16, 2025 | 252.60 | 253.80 | 248.20 | 249.60 | 249.60 | -1.03% | 24,482 |
| Sep 15, 2025 | 255.20 | 256.40 | 251.80 | 252.20 | 252.20 | -0.24% | 17,853 |
| Sep 12, 2025 | 258.60 | 258.60 | 252.80 | 252.80 | 252.80 | -2.02% | 19,840 |
| Sep 11, 2025 | 256.00 | 258.40 | 255.00 | 258.00 | 258.00 | 1.26% | 17,469 |
| Sep 10, 2025 | 256.00 | 257.20 | 254.60 | 254.80 | 254.80 | 1.03% | 21,538 |
| Sep 9, 2025 | 248.40 | 254.40 | 247.40 | 252.20 | 252.20 | 3.96% | 35,495 |
| Sep 8, 2025 | 252.80 | 253.40 | 242.60 | 242.60 | 242.60 | -3.96% | 26,918 |
| Sep 5, 2025 | 255.00 | 256.40 | 247.80 | 252.60 | 252.60 | -1.94% | 24,921 |
| Sep 4, 2025 | 253.80 | 259.20 | 253.80 | 257.60 | 257.60 | 1.50% | 16,685 |
| Sep 3, 2025 | 253.60 | 255.80 | 253.00 | 253.80 | 253.80 | 0.32% | 16,662 |
| Sep 2, 2025 | 257.40 | 257.60 | 252.20 | 253.00 | 253.00 | -1.86% | 15,997 |
| Sep 1, 2025 | 258.60 | 259.40 | 256.80 | 257.80 | 257.80 | -0.31% | 10,670 |
| Aug 29, 2025 | 261.40 | 262.80 | 258.20 | 258.60 | 258.60 | -1.07% | 16,227 |
| Aug 28, 2025 | 263.00 | 263.60 | 259.20 | 261.40 | 261.40 | -0.23% | 15,396 |
| Aug 27, 2025 | 261.60 | 263.00 | 260.60 | 262.00 | 262.00 | - | 11,251 |
| Aug 26, 2025 | 264.80 | 265.00 | 260.40 | 262.00 | 262.00 | -1.13% | 44,146 |
| Aug 25, 2025 | 266.00 | 266.20 | 263.80 | 265.00 | 265.00 | -0.53% | 10,526 |
| Aug 22, 2025 | 264.40 | 266.40 | 260.60 | 266.40 | 266.40 | 0.83% | 20,402 |
| Aug 21, 2025 | 267.00 | 267.60 | 261.00 | 264.20 | 264.20 | -1.34% | 20,477 |
| Aug 20, 2025 | 266.00 | 271.00 | 265.60 | 267.80 | 267.80 | 0.07% | 17,581 |
| Aug 19, 2025 | 283.00 | 285.20 | 264.80 | 267.60 | 267.60 | -5.44% | 48,310 |
| Aug 18, 2025 | 280.00 | 283.00 | 280.00 | 283.00 | 283.00 | 1.36% | 14,706 |
| Aug 15, 2025 | 282.00 | 282.40 | 277.40 | 279.20 | 279.20 | -0.71% | 14,244 |
| Aug 14, 2025 | 277.60 | 281.60 | 277.00 | 281.20 | 281.20 | 1.37% | 18,229 |
| Aug 13, 2025 | 275.20 | 277.40 | 275.20 | 277.40 | 277.40 | 0.80% | 14,176 |
| Aug 12, 2025 | 275.40 | 276.80 | 275.20 | 275.20 | 275.20 | -0.15% | 9,754 |
| Aug 11, 2025 | 276.60 | 277.20 | 275.60 | 275.60 | 275.60 | -0.22% | 8,540 |
| Aug 8, 2025 | 273.60 | 276.20 | 273.60 | 276.20 | 276.20 | 0.95% | 9,797 |
| Aug 7, 2025 | 272.00 | 274.40 | 271.80 | 273.60 | 273.60 | 0.66% | 10,678 |
| Aug 6, 2025 | 271.60 | 273.60 | 270.60 | 271.80 | 271.80 | 0.59% | 20,246 |
| Aug 5, 2025 | 269.20 | 273.40 | 268.20 | 270.20 | 270.20 | 0.90% | 16,841 |
| Aug 4, 2025 | 266.60 | 269.80 | 266.20 | 267.80 | 267.80 | 0.90% | 16,440 |
| 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 |