Sofina Société Anonyme (LON:0G2X)
London · Delayed Price · Currency is GBP · Price in EUR 241.40
-1.00 (-0.41%)
At close: Dec 17, 2025
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 243.40 | 244.20 | 241.00 | 243.00 | 243.00 | -0.33% | 202 |
| Dec 18, 2025 | 241.20 | 243.80 | 241.40 | 243.80 | 243.80 | 0.99% | 2,640 |
| Dec 17, 2025 | 243.00 | 243.00 | 239.80 | 241.40 | 241.40 | -0.41% | 47 |
| Dec 16, 2025 | 241.40 | 243.40 | 240.60 | 242.40 | 242.40 | 0.41% | 56 |
| Dec 15, 2025 | 241.00 | 243.20 | 239.20 | 241.40 | 241.40 | 0.58% | 2,801 |
| Dec 12, 2025 | 237.70 | 240.60 | 237.60 | 240.00 | 240.00 | 1.18% | 2 |
| Dec 11, 2025 | 238.90 | 239.20 | 236.60 | 237.20 | 237.20 | -0.59% | 44 |
| Dec 10, 2025 | 243.20 | 250.00 | 235.40 | 238.60 | 238.60 | -2.13% | 24,794 |
| Dec 9, 2025 | 242.00 | 245.00 | 242.00 | 243.80 | 243.80 | 1.08% | 1,565 |
| Dec 8, 2025 | 242.00 | 242.40 | 239.60 | 241.20 | 241.20 | -0.33% | 83 |
| Dec 5, 2025 | 237.30 | 242.80 | 236.00 | 242.00 | 242.00 | 1.85% | 13 |
| Dec 4, 2025 | 236.10 | 237.60 | 236.00 | 237.60 | 237.60 | 0.76% | 857 |
| Dec 3, 2025 | 236.90 | 237.80 | 235.80 | 235.80 | 235.80 | -0.76% | 36 |
| Dec 2, 2025 | 242.60 | 241.20 | 237.60 | 237.60 | 237.60 | -1.49% | 1,404 |
| Dec 1, 2025 | 244.50 | 243.60 | 241.20 | 241.20 | 241.20 | -1.23% | 27 |
| Nov 28, 2025 | 244.50 | 245.60 | 243.20 | 244.20 | 244.20 | -0.16% | 548 |
| Nov 27, 2025 | 243.00 | 245.20 | 238.00 | 244.60 | 244.60 | 0.49% | 4 |
| Nov 26, 2025 | 243.40 | 245.00 | 243.20 | 243.40 | 243.40 | 0.08% | 71 |
| Nov 25, 2025 | 241.80 | 243.20 | 239.80 | 243.20 | 243.20 | 0.58% | 4 |
| Nov 24, 2025 | 240.40 | 241.80 | 240.40 | 241.80 | 241.80 | 1.51% | 13,124 |
| Nov 21, 2025 | 236.70 | 239.40 | 235.00 | 238.20 | 238.20 | -0.42% | 52 |
| Nov 20, 2025 | 240.00 | 242.20 | 238.80 | 239.20 | 239.20 | 0.17% | 228 |
| Nov 19, 2025 | 235.20 | 240.00 | 235.60 | 238.80 | 238.80 | 1.02% | 1,257 |
| Nov 18, 2025 | 236.50 | 237.80 | 235.40 | 236.40 | 236.40 | -1.17% | 84 |
| Nov 17, 2025 | 241.60 | 243.00 | 239.20 | 239.20 | 239.20 | -0.42% | 14,636 |
| Nov 14, 2025 | 241.20 | 241.00 | 238.60 | 240.20 | 240.20 | -0.99% | 30 |
| Nov 13, 2025 | 245.30 | 245.20 | 242.00 | 242.60 | 242.60 | -0.82% | 1,471 |
| Nov 12, 2025 | 245.70 | 246.00 | 243.00 | 244.60 | 244.60 | -0.08% | 190 |
| Nov 11, 2025 | 241.80 | 244.80 | 242.10 | 244.80 | 244.80 | 1.49% | 926 |
| Nov 10, 2025 | 238.90 | 246.00 | 236.20 | 241.20 | 241.20 | 1.69% | 1,055 |
| Nov 7, 2025 | 239.70 | 239.60 | 236.20 | 237.20 | 237.20 | -0.75% | 115 |
| Nov 6, 2025 | 241.80 | 242.20 | 239.00 | 239.00 | 239.00 | -0.99% | 29 |
| Nov 5, 2025 | 242.20 | 241.40 | 239.40 | 241.40 | 241.40 | -0.17% | 7,683 |
| Nov 4, 2025 | 242.00 | 241.80 | 238.80 | 241.80 | 241.80 | -0.08% | 127 |
| Nov 3, 2025 | 238.30 | 244.20 | 237.60 | 242.00 | 242.00 | 1.34% | 133 |
| Oct 31, 2025 | 240.60 | 241.40 | 237.40 | 238.80 | 238.80 | -0.67% | 185 |
| Oct 30, 2025 | 241.60 | 241.60 | 238.80 | 240.40 | 240.40 | -0.58% | 63 |
| Oct 29, 2025 | 242.40 | 247.20 | 241.80 | 241.80 | 241.80 | 0.08% | 23 |
| Oct 28, 2025 | 244.10 | 243.60 | 241.60 | 241.60 | 241.60 | -0.58% | 160,174 |
| Oct 27, 2025 | 246.70 | 250.00 | 242.60 | 243.00 | 243.00 | -1.22% | 182 |
| Oct 24, 2025 | 245.70 | 246.60 | 244.40 | 246.00 | 246.00 | 0.49% | 217 |
| Oct 23, 2025 | 243.20 | 245.40 | 242.60 | 244.80 | 244.80 | 0.33% | 126 |
| Oct 22, 2025 | 244.70 | 245.00 | 243.00 | 244.00 | 244.00 | -0.25% | 83 |
| Oct 21, 2025 | 243.60 | 244.80 | 243.00 | 244.60 | 244.60 | 0.66% | 501 |
| Oct 20, 2025 | 240.20 | 243.20 | 239.40 | 243.00 | 243.00 | 1.50% | 226 |
| Oct 17, 2025 | 240.80 | 239.80 | 235.60 | 239.40 | 239.40 | -0.83% | 390 |
| Oct 16, 2025 | 243.20 | 243.20 | 240.60 | 241.40 | 241.40 | -0.25% | 28 |
| Oct 15, 2025 | 241.20 | 242.60 | 239.00 | 242.00 | 242.00 | 1.09% | 49 |
| Oct 14, 2025 | 242.00 | 242.20 | 238.80 | 239.40 | 239.40 | -1.07% | 1,134 |
| Oct 13, 2025 | 242.40 | 245.20 | 241.80 | 242.00 | 242.00 | -0.41% | 45,370 |