Sofina Société Anonyme (FRA:8FS)
Germany · Delayed Price · Currency is EUR 218.40
+0.80 (0.37%)
At close: Mar 27, 2026
FRA:8FS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 0.37% | - |
| Mar 26, 2026 | 222.00 | 222.00 | 217.60 | 217.60 | 217.60 | 1.49% | 20 |
| Mar 25, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | -0.83% | - |
| Mar 24, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | 0.37% | - |
| Mar 23, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | -3.84% | - |
| Mar 20, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.36% | - |
| Mar 19, 2026 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | -2.09% | - |
| Mar 18, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | 2.41% | - |
| Mar 17, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | -1.67% | - |
| Mar 16, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.26% | - |
| Mar 13, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | 1.43% | - |
| Mar 12, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | -5.32% | - |
| Mar 11, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | -1.00% | - |
| Mar 10, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 0.67% | - |
| Mar 9, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | -2.22% | - |
| Mar 6, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0.66% | - |
| Mar 5, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | 0.50% | - |
| Mar 4, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | -1.56% | - |
| Mar 3, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.57% | - |
| Mar 2, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -2.15% | - |
| Feb 27, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | 0.97% | - |
| Feb 26, 2026 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - | - |
| Feb 25, 2026 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | 1.80% | - |
| Feb 24, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -1.93% | - |
| Feb 23, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 1.39% | - |
| Feb 20, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -0.16% | - |
| Feb 19, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | 0.99% | 9 |
| Feb 18, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | 1.25% | - |
| Feb 17, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | -2.91% | - |
| Feb 16, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | -0.72% | - |
| Feb 13, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | -0.64% | - |
| Feb 12, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0.64% | - |
| Feb 11, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | 2.13% | - |
| Feb 10, 2026 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | 0.58% | - |
| Feb 9, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | 1.25% | - |
| Feb 6, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | -1.24% | - |
| Feb 5, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | 2.27% | - |
| Feb 4, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 0.34% | - |
| Feb 3, 2026 | 246.00 | 246.00 | 236.60 | 236.60 | 236.60 | -2.95% | 6 |
| Feb 2, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | -1.22% | - |
| Jan 30, 2026 | 245.80 | 246.80 | 245.80 | 246.80 | 246.80 | - | 30 |
| Jan 29, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | 0.90% | - |
| Jan 28, 2026 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | 0.91% | - |
| Jan 27, 2026 | 244.40 | 244.40 | 242.40 | 242.40 | 242.40 | -0.08% | 8 |
| Jan 26, 2026 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | -0.90% | - |
| Jan 23, 2026 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | 0.16% | - |
| Jan 22, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | -1.53% | - |
| Jan 21, 2026 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | -1.51% | - |
| Jan 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -3.60% | - |
| Jan 19, 2026 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | -1.21% | - |