Sofina Société Anonyme (FRA:8FS)
Germany · Delayed Price · Currency is EUR 245.00
-0.60 (-0.24%)
At close: Aug 26, 2026
FRA:8FS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | 0.99% | - |
| Aug 24, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0.91% | - |
| Aug 21, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -1.39% | - |
| Aug 20, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | 0.66% | - |
| Aug 19, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | -0.33% | - |
| Aug 18, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | -2.87% | - |
| Aug 17, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | 0.72% | - |
| Aug 14, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -0.08% | - |
| Aug 13, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | 1.05% | - |
| Aug 12, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | -0.24% | - |
| Aug 11, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | -0.16% | 6 |
| Aug 10, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 0.98% | 6 |
| Aug 7, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -1.13% | - |
| Aug 6, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -1.43% | - |
| Aug 5, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | 1.04% | - |
| Aug 4, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0.65% | - |
| Aug 3, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 1.89% | - |
| Jul 31, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | 0.33% | - |
| Jul 30, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.83% | - |
| Jul 29, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1.01% | - |
| Jul 28, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | -0.92% | - |
| Jul 27, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | 1.01% | - |
| Jul 24, 2026 | 234.60 | 237.40 | 234.60 | 237.40 | 237.40 | 2.24% | 150 |
| Jul 23, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | 1.31% | - |
| Jul 22, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | 0.26% | - |
| Jul 21, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | 0.09% | - |
| Jul 20, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | -0.35% | - |
| Jul 17, 2026 | 223.80 | 229.20 | 223.80 | 229.20 | 229.20 | 1.33% | 8 |
| Jul 16, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -0.26% | - |
| Jul 15, 2026 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | 0.09% | - |
| Jul 14, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | 0.80% | - |
| Jul 13, 2026 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | -0.97% | - |
| Jul 10, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.27% | - |
| Jul 9, 2026 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | -0.44% | - |
| Jul 8, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | -0.96% | - |
| Jul 7, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | -0.26% | - |
| Jul 6, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | 0.17% | - |
| Jul 3, 2026 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | 0.79% | - |
| Jul 2, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.18% | - |
| Jul 1, 2026 | 222.40 | 228.40 | 222.40 | 228.40 | 228.40 | 2.42% | 10 |
| Jun 30, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 1.18% | - |
| Jun 29, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 1.38% | - |
| Jun 26, 2026 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | -1.72% | - |
| Jun 25, 2026 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | 0.55% | - |
| Jun 24, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.05% | - |
| Jun 23, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | 1.72% | - |
| Jun 22, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | - | - |
| Jun 19, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -0.81% | - |
| Jun 18, 2026 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | 1.46% | - |
| Jun 17, 2026 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | 0.55% | - |