Sofina Société Anonyme (EBR:SOF)
Belgium · Delayed Price · Currency is EUR 240.80
-3.60 (-1.47%)
Aug 20, 2026, 5:35 PM CET
Sofina Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 245.00 | 245.20 | 240.20 | 240.80 | 240.80 | -1.47% | 13,134 |
| Aug 19, 2026 | 242.20 | 244.80 | 241.20 | 244.40 | 244.40 | 0.58% | 14,094 |
| Aug 18, 2026 | 243.60 | 244.60 | 242.40 | 243.00 | 243.00 | -0.65% | 11,149 |
| Aug 17, 2026 | 248.20 | 248.20 | 244.00 | 244.60 | 244.60 | -1.92% | 12,559 |
| Aug 14, 2026 | 249.00 | 250.40 | 248.60 | 249.40 | 249.40 | 0.48% | 9,005 |
| Aug 13, 2026 | 249.20 | 250.20 | 247.20 | 248.20 | 248.20 | -0.24% | 13,590 |
| Aug 12, 2026 | 247.80 | 251.40 | 247.00 | 248.80 | 248.80 | 0.89% | 12,883 |
| Aug 11, 2026 | 247.40 | 248.20 | 245.20 | 246.60 | 246.60 | -0.32% | 11,002 |
| Aug 10, 2026 | 247.80 | 247.80 | 245.00 | 247.40 | 247.40 | - | 14,855 |
| Aug 7, 2026 | 245.40 | 249.00 | 244.80 | 247.40 | 247.40 | 0.81% | 10,270 |
| Aug 6, 2026 | 247.60 | 248.00 | 245.00 | 245.40 | 245.40 | -0.89% | 13,188 |
| Aug 5, 2026 | 250.60 | 251.00 | 245.80 | 247.60 | 247.60 | -1.20% | 15,889 |
| Aug 4, 2026 | 248.60 | 250.80 | 248.00 | 250.60 | 250.60 | 0.97% | 15,860 |
| Aug 3, 2026 | 244.80 | 249.60 | 243.40 | 248.20 | 248.20 | 0.98% | 22,789 |
| Jul 31, 2026 | 243.20 | 246.80 | 242.20 | 245.80 | 245.80 | 1.15% | 18,330 |
| Jul 30, 2026 | 240.60 | 244.60 | 239.80 | 243.00 | 243.00 | 0.33% | 12,614 |
| Jul 29, 2026 | 241.00 | 243.80 | 240.20 | 242.20 | 242.20 | 0.75% | 21,305 |
| Jul 28, 2026 | 237.80 | 240.40 | 234.60 | 240.40 | 240.40 | 1.01% | 17,242 |
| Jul 27, 2026 | 240.00 | 241.00 | 238.00 | 238.00 | 238.00 | - | 13,063 |
| Jul 24, 2026 | 236.00 | 239.00 | 235.60 | 238.00 | 238.00 | 1.45% | 12,138 |
| Jul 23, 2026 | 234.60 | 239.00 | 233.40 | 234.60 | 234.60 | 0.34% | 16,348 |
| Jul 22, 2026 | 228.40 | 235.00 | 228.00 | 233.80 | 233.80 | 2.01% | 18,232 |
| Jul 21, 2026 | 228.60 | 229.20 | 226.60 | 229.20 | 229.20 | 0.44% | 11,280 |
| Jul 20, 2026 | 228.80 | 231.80 | 226.80 | 228.20 | 228.20 | -0.17% | 18,185 |
| Jul 17, 2026 | 224.60 | 231.00 | 224.40 | 228.60 | 228.60 | 0.97% | 47,179 |
| Jul 16, 2026 | 227.00 | 227.80 | 225.00 | 226.40 | 226.40 | 0.18% | 13,222 |
| Jul 15, 2026 | 226.00 | 228.40 | 223.60 | 226.00 | 226.00 | -0.35% | 12,132 |
| Jul 14, 2026 | 226.40 | 226.80 | 222.20 | 226.80 | 226.80 | -0.35% | 12,670 |
| Jul 13, 2026 | 225.40 | 228.20 | 225.20 | 227.60 | 227.60 | 0.53% | 17,099 |
| Jul 10, 2026 | 226.60 | 228.80 | 225.60 | 226.40 | 226.40 | 0.18% | 12,994 |
| Jul 9, 2026 | 225.60 | 228.40 | 223.60 | 226.00 | 226.00 | 0.71% | 28,505 |
| Jul 8, 2026 | 227.00 | 227.20 | 223.40 | 224.40 | 224.40 | -1.67% | 17,146 |
| Jul 7, 2026 | 231.00 | 231.40 | 227.60 | 228.20 | 228.20 | -0.95% | 16,425 |
| Jul 6, 2026 | 230.60 | 231.40 | 229.20 | 230.40 | 230.40 | -0.09% | 15,301 |
| Jul 3, 2026 | 229.20 | 231.00 | 227.20 | 230.60 | 230.60 | 0.61% | 9,500 |
| Jul 2, 2026 | 228.00 | 230.20 | 225.40 | 229.20 | 229.20 | 0.44% | 17,885 |
| Jul 1, 2026 | 222.80 | 228.20 | 222.20 | 228.20 | 228.20 | 2.52% | 20,721 |
| Jun 30, 2026 | 221.60 | 223.40 | 221.20 | 222.60 | 222.60 | 0.36% | 23,916 |
| Jun 29, 2026 | 220.40 | 222.60 | 219.60 | 221.80 | 221.80 | 0.73% | 15,745 |
| Jun 26, 2026 | 218.80 | 220.60 | 214.80 | 220.20 | 220.20 | 0.46% | 19,076 |
| Jun 25, 2026 | 221.00 | 221.40 | 219.20 | 219.20 | 219.20 | -0.81% | 26,169 |
| Jun 24, 2026 | 220.00 | 221.00 | 217.80 | 221.00 | 221.00 | 0.36% | 27,530 |
| Jun 23, 2026 | 224.00 | 224.20 | 220.20 | 220.20 | 220.20 | -2.74% | 29,344 |
| Jun 22, 2026 | 222.60 | 226.40 | 222.40 | 226.40 | 226.40 | 2.54% | 24,621 |
| Jun 19, 2026 | 221.40 | 223.00 | 220.80 | 220.80 | 220.80 | -0.27% | 59,284 |
| Jun 18, 2026 | 223.60 | 224.00 | 217.60 | 221.40 | 221.40 | -0.81% | 19,863 |
| Jun 17, 2026 | 219.60 | 223.40 | 218.40 | 223.20 | 223.20 | 1.64% | 25,764 |
| Jun 16, 2026 | 219.40 | 220.00 | 217.60 | 219.60 | 219.60 | 0.73% | 27,252 |
| Jun 15, 2026 | 221.80 | 223.00 | 218.00 | 218.00 | 218.00 | 0.55% | 21,254 |
| Jun 12, 2026 | 215.80 | 218.80 | 214.40 | 216.80 | 216.80 | 2.26% | 21,701 |