Sofina Société Anonyme (FRA:8FS)
Germany · Delayed Price · Currency is EUR 249.00
-4.60 (-1.81%)
At close: Sep 18, 2026
FRA:8FS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -1.81% | - |
| Sep 17, 2026 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | -0.94% | - |
| Sep 16, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.39% | - |
| Sep 15, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.63% | - |
| Sep 14, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | -1.40% | - |
| Sep 11, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 1.18% | - |
| Sep 10, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -1.01% | - |
| Sep 9, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | 0.63% | - |
| Sep 8, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 1.35% | - |
| Sep 7, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | 1.13% | - |
| Sep 4, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 3.07% | - |
| Sep 3, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | 0.33% | - |
| Sep 2, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | -2.51% | - |
| Sep 1, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -0.48% | - |
| Aug 31, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.32% | - |
| Aug 28, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 0.73% | - |
| Aug 27, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | 0.16% | - |
| Aug 26, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -0.24% | - |
| 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% | - |