Sofina Société Anonyme (EBR:SOF)
Belgium · Delayed Price · Currency is EUR 258.60
-2.80 (-1.07%)
Aug 29, 2025, 5:35 PM CET
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 261.40 | 262.80 | 258.20 | 258.60 | 258.60 | -1.07% | 6,769 |
| 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 |
| 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 |