Sofina Société Anonyme (EBR:SOF)
Belgium · Delayed Price · Currency is EUR 218.40
-2.40 (-1.09%)
May 8, 2026, 5:35 PM CET
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 219.00 | 220.40 | 217.00 | 218.40 | 218.40 | -1.09% | 18,187 |
| May 7, 2026 | 223.40 | 224.40 | 220.40 | 220.80 | 220.80 | -1.60% | 28,613 |
| May 6, 2026 | 222.40 | 226.20 | 221.60 | 224.40 | 224.40 | 1.81% | 22,917 |
| May 5, 2026 | 220.40 | 223.00 | 217.60 | 220.40 | 220.40 | - | 19,996 |
| May 4, 2026 | 219.60 | 222.20 | 219.20 | 220.40 | 220.40 | 1.10% | 21,056 |
| Apr 30, 2026 | 214.80 | 219.00 | 214.20 | 218.00 | 218.00 | 1.02% | 31,553 |
| Apr 29, 2026 | 217.40 | 218.40 | 215.80 | 215.80 | 215.80 | -1.01% | 17,007 |
| Apr 28, 2026 | 221.00 | 221.00 | 217.00 | 218.00 | 218.00 | -0.91% | 22,611 |
| Apr 27, 2026 | 220.20 | 222.00 | 219.80 | 220.00 | 220.00 | - | 24,861 |
| Apr 24, 2026 | 220.00 | 221.60 | 218.80 | 220.00 | 220.00 | -0.54% | 13,801 |
| Apr 23, 2026 | 222.00 | 222.40 | 220.80 | 221.20 | 221.20 | -0.98% | 15,789 |
| Apr 22, 2026 | 224.20 | 225.60 | 222.80 | 223.40 | 223.40 | -1.15% | 19,994 |
| Apr 21, 2026 | 226.60 | 229.80 | 225.80 | 226.00 | 226.00 | -0.35% | 14,568 |
| Apr 20, 2026 | 228.20 | 228.60 | 225.80 | 226.80 | 226.80 | -1.56% | 15,183 |
| Apr 17, 2026 | 228.00 | 232.00 | 227.40 | 230.40 | 230.40 | 1.05% | 52,445 |
| Apr 16, 2026 | 226.00 | 228.20 | 224.20 | 228.00 | 228.00 | 0.71% | 27,417 |
| Apr 15, 2026 | 226.00 | 227.50 | 225.00 | 226.40 | 226.40 | 0.18% | 16,945 |
| Apr 14, 2026 | 224.80 | 226.40 | 224.20 | 226.00 | 226.00 | 0.98% | 15,278 |
| Apr 13, 2026 | 221.80 | 224.20 | 219.80 | 223.80 | 223.80 | 0.09% | 19,163 |
| Apr 10, 2026 | 224.00 | 227.20 | 223.60 | 223.60 | 223.60 | -0.18% | 22,938 |
| Apr 9, 2026 | 223.00 | 224.00 | 221.60 | 224.00 | 224.00 | 0.36% | 25,750 |
| Apr 8, 2026 | 227.00 | 228.60 | 223.20 | 223.20 | 223.20 | 2.48% | 36,932 |
| Apr 7, 2026 | 214.20 | 219.60 | 213.80 | 217.80 | 217.80 | 1.68% | 30,636 |
| Apr 2, 2026 | 211.80 | 214.20 | 209.20 | 214.20 | 214.20 | -0.28% | 21,315 |
| Apr 1, 2026 | 214.80 | 216.40 | 212.40 | 214.80 | 214.80 | 3.27% | 28,588 |
| Mar 31, 2026 | 210.00 | 211.60 | 208.00 | 208.00 | 208.00 | -0.38% | 42,621 |
| Mar 30, 2026 | 207.60 | 210.20 | 203.60 | 208.80 | 208.80 | 0.48% | 46,341 |
| Mar 27, 2026 | 220.00 | 220.20 | 207.80 | 207.80 | 207.80 | -4.94% | 60,862 |
| Mar 26, 2026 | 220.80 | 221.00 | 218.00 | 218.60 | 218.60 | -2.06% | 27,903 |
| Mar 25, 2026 | 217.00 | 223.20 | 217.00 | 223.20 | 223.20 | 4.10% | 38,241 |
| Mar 24, 2026 | 216.40 | 217.60 | 214.00 | 214.40 | 214.40 | -0.92% | 18,183 |
| Mar 23, 2026 | 212.40 | 220.80 | 209.40 | 216.40 | 216.40 | -0.55% | 44,381 |
| Mar 20, 2026 | 224.80 | 225.00 | 217.60 | 217.60 | 217.60 | -2.51% | 93,298 |
| Mar 19, 2026 | 227.20 | 227.20 | 223.20 | 223.20 | 223.20 | -2.28% | 20,652 |
| Mar 18, 2026 | 227.40 | 232.00 | 227.40 | 228.40 | 228.40 | 0.44% | 21,754 |
| Mar 17, 2026 | 224.40 | 229.40 | 223.40 | 227.40 | 227.40 | 1.16% | 18,415 |
| Mar 16, 2026 | 227.40 | 228.60 | 223.00 | 224.80 | 224.80 | -1.14% | 25,854 |
| Mar 13, 2026 | 227.00 | 228.40 | 224.60 | 227.40 | 227.40 | -0.61% | 21,200 |
| Mar 12, 2026 | 225.40 | 230.40 | 223.20 | 228.80 | 228.80 | 1.42% | 31,129 |
| Mar 11, 2026 | 237.60 | 238.00 | 222.40 | 225.60 | 225.60 | -5.05% | 56,708 |
| Mar 10, 2026 | 240.20 | 243.00 | 237.60 | 237.60 | 237.60 | - | 26,806 |
| Mar 9, 2026 | 237.00 | 239.80 | 236.00 | 237.60 | 237.60 | -1.41% | 27,972 |
| Mar 6, 2026 | 242.60 | 244.40 | 239.40 | 241.00 | 241.00 | -0.41% | 15,583 |
| Mar 5, 2026 | 242.00 | 246.40 | 240.60 | 242.00 | 242.00 | -0.33% | 22,052 |
| Mar 4, 2026 | 239.60 | 242.80 | 238.80 | 242.80 | 242.80 | 1.08% | 17,576 |
| Mar 3, 2026 | 241.80 | 241.80 | 237.60 | 240.20 | 240.20 | -1.80% | 29,641 |
| Mar 2, 2026 | 245.00 | 247.00 | 241.20 | 244.60 | 244.60 | -2.86% | 31,984 |
| Feb 27, 2026 | 252.00 | 253.80 | 250.20 | 251.80 | 251.80 | 0.40% | 61,322 |
| Feb 26, 2026 | 249.40 | 251.00 | 247.60 | 250.80 | 250.80 | 0.88% | 16,617 |
| Feb 25, 2026 | 248.60 | 251.80 | 248.00 | 248.60 | 248.60 | 0.24% | 18,081 |