Sofina Société Anonyme (FRA:8FS)
Germany · Delayed Price · Currency is EUR 237.60
-2.20 (-0.92%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:8FS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | 0.18% | - |
| Jun 15, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 1.87% | - |
| Jun 12, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -0.09% | - |
| Jun 11, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.47% | - |
| Jun 10, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.47% | - |
| Jun 9, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.47% | - |
| Jun 8, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -1.01% | 10 |
| Jun 5, 2026 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | -0.28% | - |
| Jun 4, 2026 | 215.00 | 217.80 | 215.00 | 217.80 | 217.80 | -1.18% | 7 |
| Jun 3, 2026 | 220.40 | 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% | - |