Sofina Société Anonyme (EBR:SOF)
Belgium · Delayed Price · Currency is EUR 227.00
+1.00 (0.44%)
Jul 10, 2026, 10:45 AM CET
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |