Sofina Société Anonyme (FRA:8FS)
Germany · Delayed Price · Currency is EUR 220.40
-3.00 (-1.34%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:8FS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | - | -1.34% | - |
| Jun 2, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | 0.27% | - |
| Jun 1, 2026 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | 0.36% | - |
| May 29, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | - |
| May 28, 2026 | 218.20 | 220.00 | 218.20 | 220.00 | 220.00 | -1.08% | 35 |
| May 27, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -1.87% | - |
| May 26, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 226.64 | 1.51% | - |
| May 25, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 223.28 | 0.53% | - |
| May 22, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 222.09 | 1.17% | - |
| May 21, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 219.52 | 2.12% | - |
| May 20, 2026 | 217.40 | 217.40 | 217.40 | 217.40 | 214.97 | 0.46% | - |
| May 19, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 213.98 | 0.56% | - |
| May 18, 2026 | 215.40 | 215.40 | 215.20 | 215.20 | 212.79 | -0.28% | 9 |
| May 15, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 213.39 | 1.12% | - |
| May 14, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 211.01 | 0.28% | - |
| May 13, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 210.42 | -0.65% | - |
| May 12, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 211.81 | -0.65% | - |
| May 11, 2026 | 215.60 | 215.60 | 215.60 | 215.60 | 213.19 | -1.55% | - |
| May 8, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 216.55 | -1.97% | - |
| May 7, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 220.90 | 1.55% | - |
| May 6, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.54 | - | - |
| May 5, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.54 | 0.82% | - |
| May 4, 2026 | 218.20 | 218.20 | 218.20 | 218.20 | 215.76 | 0.74% | - |
| Apr 30, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 214.18 | -0.91% | - |
| Apr 29, 2026 | 218.60 | 218.60 | 218.60 | 218.60 | 216.16 | -0.55% | - |
| Apr 28, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 217.34 | - | - |
| Apr 27, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 217.34 | -0.27% | - |
| Apr 24, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 217.94 | -0.81% | - |
| Apr 23, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 219.72 | -1.68% | - |
| Apr 22, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 223.47 | 0.36% | - |
| Apr 21, 2026 | 225.20 | 225.20 | 225.20 | 225.20 | 222.68 | -0.79% | - |
| Apr 20, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 224.46 | -0.18% | - |
| Apr 17, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 224.86 | 0.09% | - |
| Apr 16, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 224.66 | 0.80% | - |
| Apr 15, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 222.88 | 0.45% | - |
| Apr 14, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 221.89 | 1.72% | - |
| Apr 13, 2026 | 220.60 | 220.60 | 220.60 | 220.60 | 218.13 | -1.69% | - |
| Apr 10, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 221.89 | 0.99% | - |
| Apr 9, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 219.72 | -2.80% | - |
| Apr 8, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 226.04 | 6.72% | - |
| Apr 7, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 211.81 | -0.19% | - |
| Apr 2, 2026 | 210.80 | 214.60 | 210.80 | 214.60 | 212.20 | 1.13% | 10 |
| Apr 1, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 209.83 | 1.53% | - |
| Mar 31, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 206.66 | -0.67% | - |
| Mar 30, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | 208.05 | -3.66% | 6 |
| Mar 27, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 215.96 | 0.37% | - |
| Mar 26, 2026 | 222.00 | 222.00 | 217.60 | 217.60 | 215.17 | 1.49% | 20 |
| Mar 25, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 212.00 | -0.83% | - |
| Mar 24, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 213.78 | 0.37% | - |
| Mar 23, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 212.99 | -3.84% | - |