Sofina Société Anonyme (EBR:SOF)
Belgium · Delayed Price · Currency is EUR 243.40
-2.20 (-0.90%)
At close: Jan 23, 2026
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 243.00 | 244.40 | 241.80 | 244.00 | 244.00 | 0.83% | 20,533 |
| Dec 19, 2025 | 243.00 | 244.20 | 241.60 | 242.00 | 242.00 | -0.58% | 44,622 |
| Dec 18, 2025 | 241.00 | 244.20 | 241.00 | 243.40 | 243.40 | 1.00% | 21,392 |
| Dec 17, 2025 | 242.20 | 242.60 | 239.40 | 241.00 | 241.00 | -0.50% | 26,625 |
| Dec 16, 2025 | 241.00 | 243.80 | 240.60 | 242.20 | 242.20 | 0.50% | 19,957 |
| Dec 15, 2025 | 239.40 | 243.20 | 239.40 | 241.00 | 241.00 | 1.18% | 20,654 |
| Dec 12, 2025 | 237.80 | 241.20 | 237.80 | 238.20 | 238.20 | 0.42% | 17,044 |
| Dec 11, 2025 | 238.60 | 239.00 | 236.60 | 237.20 | 237.20 | -0.67% | 11,924 |
| Dec 10, 2025 | 243.20 | 243.20 | 235.40 | 238.80 | 238.80 | -1.81% | 39,477 |
| Dec 9, 2025 | 243.00 | 245.00 | 242.20 | 243.20 | 243.20 | 0.66% | 21,557 |
| Dec 8, 2025 | 242.00 | 242.00 | 240.40 | 241.60 | 241.60 | -0.41% | 22,515 |
| Dec 5, 2025 | 237.60 | 243.00 | 237.60 | 242.60 | 242.60 | 2.28% | 22,978 |
| Dec 4, 2025 | 236.00 | 238.20 | 235.80 | 237.20 | 237.20 | 0.51% | 18,843 |
| Dec 3, 2025 | 237.40 | 237.80 | 235.00 | 236.00 | 236.00 | -0.67% | 22,055 |
| Dec 2, 2025 | 241.40 | 241.40 | 237.40 | 237.60 | 237.60 | -1.41% | 21,743 |
| Dec 1, 2025 | 243.60 | 243.80 | 240.40 | 241.00 | 241.00 | -0.90% | 11,585 |
| Nov 28, 2025 | 244.60 | 245.20 | 243.20 | 243.20 | 243.20 | -0.49% | 19,429 |
| Nov 27, 2025 | 242.80 | 245.00 | 242.20 | 244.40 | 244.40 | 0.66% | 10,607 |
| Nov 26, 2025 | 245.00 | 245.20 | 240.60 | 242.80 | 242.80 | -0.08% | 21,894 |
| Nov 25, 2025 | 241.80 | 243.60 | 240.20 | 243.00 | 243.00 | 0.50% | 17,947 |
| Nov 24, 2025 | 240.60 | 242.00 | 239.80 | 241.80 | 241.80 | 1.00% | 51,743 |
| Nov 21, 2025 | 235.40 | 239.40 | 234.40 | 239.40 | 239.40 | 0.17% | 22,514 |
| Nov 20, 2025 | 241.40 | 242.60 | 238.80 | 239.00 | 239.00 | 0.67% | 23,343 |
| Nov 19, 2025 | 236.40 | 240.00 | 235.60 | 237.40 | 237.40 | 0.42% | 22,598 |
| Nov 18, 2025 | 236.60 | 238.00 | 235.20 | 236.40 | 236.40 | -1.25% | 21,571 |
| Nov 17, 2025 | 241.60 | 243.40 | 239.20 | 239.40 | 239.40 | -0.66% | 17,367 |
| Nov 14, 2025 | 240.00 | 241.40 | 238.20 | 241.00 | 241.00 | -0.58% | 20,313 |
| Nov 13, 2025 | 244.80 | 245.80 | 242.00 | 242.40 | 242.40 | -0.90% | 12,715 |
| Nov 12, 2025 | 245.60 | 246.20 | 243.00 | 244.60 | 244.60 | -0.08% | 15,549 |