Sofina Société Anonyme (EBR:SOF)
Belgium · Delayed Price · Currency is EUR 259.00
+0.40 (0.15%)
Oct 20, 2026, 5:35 PM CET
Sofina Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 257.40 | 259.00 | 255.40 | 259.00 | 259.00 | 0.15% | 16,072 |
| Oct 19, 2026 | 259.00 | 260.00 | 256.40 | 258.60 | 258.60 | -0.31% | 19,095 |
| Oct 16, 2026 | 259.20 | 262.20 | 258.40 | 259.40 | 259.40 | 0.31% | 21,226 |
| Oct 15, 2026 | 254.00 | 259.40 | 253.00 | 258.60 | 258.60 | 1.33% | 22,670 |
| Oct 14, 2026 | 253.00 | 255.40 | 252.40 | 255.20 | 255.20 | 0.95% | 25,477 |
| Oct 13, 2026 | 248.40 | 252.80 | 248.40 | 252.80 | 252.80 | 1.94% | 20,079 |
| Oct 12, 2026 | 247.00 | 250.40 | 247.00 | 248.00 | 248.00 | 0.40% | 77,481 |
| Oct 9, 2026 | 245.80 | 249.20 | 245.80 | 247.00 | 247.00 | 1.40% | 19,621 |
| Oct 8, 2026 | 244.00 | 246.80 | 242.40 | 243.60 | 243.60 | -0.41% | 21,403 |
| Oct 7, 2026 | 245.60 | 249.00 | 244.60 | 244.60 | 244.60 | -0.73% | 18,677 |
| Oct 6, 2026 | 242.00 | 247.60 | 242.00 | 246.40 | 246.40 | 2.07% | 17,537 |
| Oct 5, 2026 | 243.00 | 243.60 | 239.80 | 241.40 | 241.40 | -0.98% | 18,760 |
| Oct 2, 2026 | 240.00 | 243.80 | 240.00 | 243.80 | 243.80 | 1.67% | 16,765 |
| Oct 1, 2026 | 241.40 | 242.80 | 238.20 | 239.80 | 239.80 | -1.32% | 23,095 |
| Sep 30, 2026 | 246.00 | 246.60 | 242.80 | 243.00 | 243.00 | -0.90% | 19,355 |
| Sep 29, 2026 | 245.40 | 247.20 | 244.60 | 245.20 | 245.20 | -0.08% | 16,589 |
| Sep 28, 2026 | 248.00 | 249.20 | 245.40 | 245.40 | 245.40 | -1.05% | 13,986 |
| Sep 25, 2026 | 247.00 | 248.00 | 246.00 | 248.00 | 248.00 | 0.81% | 15,130 |
| Sep 24, 2026 | 245.40 | 246.80 | 243.80 | 246.00 | 246.00 | -0.24% | 15,247 |
| Sep 23, 2026 | 249.20 | 250.40 | 246.00 | 246.60 | 246.60 | -0.96% | 16,531 |
| Sep 22, 2026 | 246.40 | 250.20 | 245.80 | 249.00 | 249.00 | 1.06% | 25,003 |
| Sep 21, 2026 | 247.40 | 249.00 | 246.20 | 246.40 | 246.40 | - | 21,560 |
| Sep 18, 2026 | 249.00 | 250.40 | 246.40 | 246.40 | 246.40 | -1.36% | 74,241 |
| Sep 17, 2026 | 254.00 | 254.60 | 247.60 | 249.80 | 249.80 | -1.26% | 23,389 |
| Sep 16, 2026 | 255.60 | 256.80 | 253.00 | 253.00 | 253.00 | -0.94% | 11,291 |
| Sep 15, 2026 | 254.20 | 255.80 | 251.20 | 255.40 | 255.40 | 0.08% | 16,236 |
| Sep 14, 2026 | 252.20 | 256.60 | 251.80 | 255.20 | 255.20 | 0.08% | 11,327 |
| Sep 11, 2026 | 256.20 | 256.40 | 253.20 | 255.00 | 255.00 | -0.62% | 11,374 |
| Sep 10, 2026 | 254.40 | 258.20 | 254.40 | 256.60 | 256.60 | 0.94% | 17,632 |
| Sep 9, 2026 | 256.00 | 258.00 | 253.00 | 254.20 | 254.20 | -1.63% | 14,221 |
| Sep 8, 2026 | 255.00 | 259.60 | 254.40 | 258.40 | 258.40 | 1.10% | 18,352 |
| Sep 7, 2026 | 252.80 | 255.80 | 251.40 | 255.60 | 255.60 | 1.43% | 11,690 |
| Sep 4, 2026 | 249.80 | 253.60 | 249.60 | 252.00 | 252.00 | 1.20% | 21,930 |
| Sep 3, 2026 | 248.20 | 250.80 | 243.20 | 249.00 | 249.00 | 3.58% | 26,446 |
| Sep 2, 2026 | 240.60 | 242.80 | 238.80 | 240.40 | 240.40 | -0.91% | 20,801 |
| Sep 1, 2026 | 244.00 | 244.40 | 240.00 | 242.60 | 242.60 | -1.70% | 20,025 |
| Aug 31, 2026 | 248.60 | 249.60 | 246.80 | 246.80 | 246.80 | -0.64% | 45,254 |
| Aug 28, 2026 | 247.60 | 250.20 | 247.60 | 248.40 | 248.40 | 0.65% | 14,781 |
| Aug 27, 2026 | 246.60 | 247.40 | 243.60 | 246.80 | 246.80 | 0.82% | 8,017 |
| Aug 26, 2026 | 245.20 | 246.40 | 243.80 | 244.80 | 244.80 | - | 10,239 |
| Aug 25, 2026 | 245.80 | 246.00 | 243.00 | 244.80 | 244.80 | -0.08% | 10,592 |
| Aug 24, 2026 | 243.00 | 245.80 | 242.40 | 245.00 | 245.00 | 0.57% | 9,174 |
| Aug 21, 2026 | 240.40 | 244.00 | 239.60 | 243.60 | 243.60 | 1.16% | 8,641 |
| 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 |