Sofina Société Anonyme (FRA:8FS)
Germany · Delayed Price · Currency is EUR 220.40
-1.80 (-0.81%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:8FS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | - | -1.68% | - |
| Apr 22, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.36% | - |
| Apr 21, 2026 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | -0.79% | - |
| Apr 20, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.18% | - |
| Apr 17, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | 0.09% | - |
| Apr 16, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 0.80% | - |
| Apr 15, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 0.45% | - |
| Apr 14, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | 1.72% | - |
| Apr 13, 2026 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | -1.69% | - |
| Apr 10, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | 0.99% | - |
| Apr 9, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | -2.80% | - |
| Apr 8, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | 6.72% | - |
| Apr 7, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -0.19% | - |
| Apr 2, 2026 | 210.80 | 214.60 | 210.80 | 214.60 | 214.60 | 1.13% | 10 |
| Apr 1, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 1.53% | - |
| Mar 31, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.67% | - |
| Mar 30, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | -3.66% | 6 |
| 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% | - |