Sofina Société Anonyme (EBR:SOF)
Belgium · Delayed Price · Currency is EUR 223.00
+1.40 (0.63%)
May 29, 2026, 5:37 PM CET
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 223.00 | 225.20 | 222.80 | 223.00 | 223.00 | 0.63% | 133,550 |
| May 28, 2026 | 219.80 | 222.60 | 218.00 | 221.60 | 221.60 | 0.91% | 14,844 |
| May 27, 2026 | 222.00 | 224.60 | 219.60 | 219.60 | 219.60 | -1.28% | 21,371 |
| May 26, 2026 | 227.00 | 227.60 | 225.00 | 225.00 | 222.44 | -2.00% | 20,479 |
| May 25, 2026 | 225.00 | 229.60 | 225.00 | 229.60 | 226.99 | 2.59% | 19,870 |
| May 22, 2026 | 223.60 | 225.00 | 222.20 | 223.80 | 221.25 | 0.54% | 16,636 |
| May 21, 2026 | 222.60 | 225.60 | 221.80 | 222.60 | 220.07 | 0.09% | 20,534 |
| May 20, 2026 | 217.60 | 224.60 | 217.60 | 222.40 | 219.87 | 1.92% | 25,014 |
| May 19, 2026 | 216.00 | 219.60 | 216.00 | 218.20 | 215.72 | 0.74% | 16,191 |
| May 18, 2026 | 215.00 | 216.80 | 212.00 | 216.60 | 214.13 | -0.46% | 18,560 |
| May 15, 2026 | 217.40 | 219.00 | 217.00 | 217.60 | 215.12 | -0.37% | 11,841 |
| May 14, 2026 | 214.00 | 218.40 | 214.00 | 218.40 | 215.91 | 2.92% | 18,987 |
| May 13, 2026 | 212.80 | 213.20 | 210.40 | 212.20 | 209.78 | -0.56% | 22,715 |
| May 12, 2026 | 212.80 | 217.20 | 211.80 | 213.40 | 210.97 | -0.93% | 21,077 |
| May 11, 2026 | 218.40 | 219.60 | 214.80 | 215.40 | 212.95 | -1.37% | 23,529 |
| May 8, 2026 | 219.00 | 220.40 | 217.00 | 218.40 | 215.91 | -1.09% | 18,187 |
| May 7, 2026 | 223.40 | 224.40 | 220.40 | 220.80 | 218.29 | -1.60% | 28,613 |
| May 6, 2026 | 222.40 | 226.20 | 221.60 | 224.40 | 221.84 | 1.81% | 22,917 |
| May 5, 2026 | 220.40 | 223.00 | 217.60 | 220.40 | 217.89 | - | 19,996 |
| May 4, 2026 | 219.60 | 222.20 | 219.20 | 220.40 | 217.89 | 1.10% | 21,056 |
| Apr 30, 2026 | 214.80 | 219.00 | 214.20 | 218.00 | 215.52 | 1.02% | 31,553 |
| Apr 29, 2026 | 217.40 | 218.40 | 215.80 | 215.80 | 213.34 | -1.01% | 17,007 |
| Apr 28, 2026 | 221.00 | 221.00 | 217.00 | 218.00 | 215.52 | -0.91% | 22,611 |
| Apr 27, 2026 | 220.20 | 222.00 | 219.80 | 220.00 | 217.49 | - | 24,861 |
| Apr 24, 2026 | 220.00 | 221.60 | 218.80 | 220.00 | 217.49 | -0.54% | 13,801 |
| Apr 23, 2026 | 222.00 | 222.40 | 220.80 | 221.20 | 218.68 | -0.98% | 15,789 |
| Apr 22, 2026 | 224.20 | 225.60 | 222.80 | 223.40 | 220.86 | -1.15% | 19,994 |
| Apr 21, 2026 | 226.60 | 229.80 | 225.80 | 226.00 | 223.43 | -0.35% | 14,568 |
| Apr 20, 2026 | 228.20 | 228.60 | 225.80 | 226.80 | 224.22 | -1.56% | 15,183 |
| Apr 17, 2026 | 228.00 | 232.00 | 227.40 | 230.40 | 227.78 | 1.05% | 52,445 |
| Apr 16, 2026 | 226.00 | 228.20 | 224.20 | 228.00 | 225.40 | 0.71% | 27,417 |
| Apr 15, 2026 | 226.00 | 227.50 | 225.00 | 226.40 | 223.82 | 0.18% | 16,945 |
| Apr 14, 2026 | 224.80 | 226.40 | 224.20 | 226.00 | 223.43 | 0.98% | 15,278 |
| Apr 13, 2026 | 221.80 | 224.20 | 219.80 | 223.80 | 221.25 | 0.09% | 19,163 |
| Apr 10, 2026 | 224.00 | 227.20 | 223.60 | 223.60 | 221.05 | -0.18% | 22,938 |
| Apr 9, 2026 | 223.00 | 224.00 | 221.60 | 224.00 | 221.45 | 0.36% | 25,750 |
| Apr 8, 2026 | 227.00 | 228.60 | 223.20 | 223.20 | 220.66 | 2.48% | 36,932 |
| Apr 7, 2026 | 214.20 | 219.60 | 213.80 | 217.80 | 215.32 | 1.68% | 30,636 |
| Apr 2, 2026 | 211.80 | 214.20 | 209.20 | 214.20 | 211.76 | -0.28% | 21,315 |
| Apr 1, 2026 | 214.80 | 216.40 | 212.40 | 214.80 | 212.35 | 3.27% | 28,588 |
| Mar 31, 2026 | 210.00 | 211.60 | 208.00 | 208.00 | 205.63 | -0.38% | 42,621 |
| Mar 30, 2026 | 207.60 | 210.20 | 203.60 | 208.80 | 206.42 | 0.48% | 46,341 |
| Mar 27, 2026 | 220.00 | 220.20 | 207.80 | 207.80 | 205.43 | -4.94% | 60,862 |
| Mar 26, 2026 | 220.80 | 221.00 | 218.00 | 218.60 | 216.11 | -2.06% | 27,903 |
| Mar 25, 2026 | 217.00 | 223.20 | 217.00 | 223.20 | 220.66 | 4.10% | 38,241 |
| Mar 24, 2026 | 216.40 | 217.60 | 214.00 | 214.40 | 211.96 | -0.92% | 18,183 |
| Mar 23, 2026 | 212.40 | 220.80 | 209.40 | 216.40 | 213.94 | -0.55% | 44,381 |
| Mar 20, 2026 | 224.80 | 225.00 | 217.60 | 217.60 | 215.12 | -2.51% | 93,298 |
| Mar 19, 2026 | 227.20 | 227.20 | 223.20 | 223.20 | 220.66 | -2.28% | 20,652 |
| Mar 18, 2026 | 227.40 | 232.00 | 227.40 | 228.40 | 225.80 | 0.44% | 21,754 |