Sofina Société Anonyme (EBR:SOF)
Belgium · Delayed Price · Currency is EUR 245.80
+2.80 (1.15%)
Jul 31, 2026, 5:38 PM CET
Sofina Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 243.20 | 246.80 | 242.20 | 246.20 | - | 1.32% | 6,553 |
| 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 |
| Jun 11, 2026 | 214.40 | 215.40 | 212.00 | 212.00 | 212.00 | -1.21% | 15,626 |
| Jun 10, 2026 | 213.00 | 216.40 | 213.00 | 214.60 | 214.60 | 0.75% | 16,540 |
| Jun 9, 2026 | 214.60 | 216.40 | 213.00 | 213.00 | 213.00 | -0.65% | 25,470 |
| Jun 8, 2026 | 213.00 | 214.80 | 212.20 | 214.40 | 214.40 | -0.37% | 21,566 |
| Jun 5, 2026 | 217.40 | 218.60 | 214.00 | 215.20 | 215.20 | -1.01% | 17,015 |
| Jun 4, 2026 | 215.80 | 219.80 | 215.40 | 217.40 | 217.40 | 0.74% | 21,399 |
| Jun 3, 2026 | 221.40 | 221.60 | 214.20 | 215.80 | 215.80 | -2.97% | 32,488 |
| Jun 2, 2026 | 223.40 | 227.00 | 221.00 | 222.40 | 222.40 | -0.54% | 19,032 |
| Jun 1, 2026 | 222.00 | 224.60 | 221.00 | 223.60 | 223.60 | 0.27% | 21,536 |
| 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 |