Sofina Société Anonyme (LON:0G2X)
London · Delayed Price · Currency is GBP · Price in EUR 273.40
+2.40 (0.89%)
At close: Aug 7, 2025
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 275.20 | 277.60 | 275.20 | 275.40 | 275.40 | -0.22% | 12 |
| Aug 11, 2025 | 276.30 | 277.00 | 274.60 | 276.00 | 276.00 | 0.07% | 21 |
| Aug 8, 2025 | 274.00 | 275.80 | 273.40 | 275.80 | 275.80 | 0.88% | 144 |
| Aug 7, 2025 | 272.00 | 274.00 | 272.00 | 273.40 | 273.40 | 0.89% | 83 |
| Aug 6, 2025 | 271.50 | 273.60 | 270.60 | 271.00 | 271.00 | -0.15% | 9 |
| Aug 5, 2025 | 268.90 | 273.40 | 269.00 | 271.40 | 271.40 | 1.19% | 14 |
| Aug 4, 2025 | 264.80 | 269.40 | 266.40 | 268.20 | 268.20 | 0.98% | 144 |
| Aug 1, 2025 | 268.10 | 266.40 | 263.20 | 265.60 | 265.60 | -1.63% | 482 |
| Jul 31, 2025 | 269.50 | 272.00 | 268.00 | 270.00 | 270.00 | 0.37% | 473 |
| Jul 30, 2025 | 272.00 | 272.00 | 268.40 | 269.00 | 269.00 | -1.03% | 89 |
| Jul 29, 2025 | 269.70 | 273.00 | 268.00 | 271.80 | 271.80 | 0.44% | 140 |
| Jul 28, 2025 | 269.90 | 273.40 | 269.20 | 270.60 | 270.60 | 0.37% | 174 |
| Jul 25, 2025 | 269.90 | 271.00 | 265.60 | 269.60 | 269.60 | -0.30% | 31 |
| Jul 24, 2025 | 276.10 | 276.40 | 269.00 | 270.40 | 270.40 | -1.89% | 3,183 |
| Jul 23, 2025 | 274.00 | 277.00 | 266.80 | 275.60 | 275.60 | 0.66% | 330 |
| Jul 22, 2025 | 277.90 | 278.80 | 272.00 | 273.80 | 273.80 | -1.16% | 173 |
| Jul 21, 2025 | 275.40 | 279.40 | 276.00 | 277.00 | 277.00 | 0.51% | 26,709 |
| Jul 18, 2025 | 273.80 | 276.60 | 274.20 | 275.60 | 275.60 | 0.07% | 163 |
| Jul 17, 2025 | 272.00 | 280.00 | 271.80 | 275.40 | 275.40 | 1.47% | 3,211 |
| Jul 16, 2025 | 268.90 | 273.80 | 263.80 | 271.40 | 271.40 | 0.07% | 24 |
| Jul 15, 2025 | 268.90 | 271.40 | 269.00 | 271.20 | 271.20 | 0.97% | 654 |
| Jul 14, 2025 | 272.40 | 271.80 | 268.20 | 268.60 | 268.60 | -1.68% | 107 |
| Jul 11, 2025 | 268.90 | 273.40 | 271.00 | 273.20 | 273.20 | 0.66% | 1,979 |
| Jul 10, 2025 | 264.60 | 271.40 | 261.80 | 271.40 | 271.40 | 2.52% | 136 |
| Jul 9, 2025 | 263.50 | 266.00 | 262.40 | 264.73 | 264.73 | 0.81% | 3,869 |
| Jul 8, 2025 | 262.10 | 263.40 | 259.80 | 262.60 | 262.60 | 0.23% | 152 |
| Jul 7, 2025 | 260.10 | 262.80 | 258.00 | 262.00 | 262.00 | 0.85% | 95 |
| Jul 4, 2025 | 260.50 | 261.80 | 256.20 | 259.80 | 259.80 | -0.76% | 229 |
| Jul 3, 2025 | 265.20 | 266.20 | 261.20 | 261.80 | 261.80 | -1.50% | 208 |
| Jul 2, 2025 | 270.90 | 272.60 | 263.80 | 265.80 | 265.80 | -1.56% | 1,958 |
| Jul 1, 2025 | 280.20 | 280.20 | 269.00 | 270.00 | 270.00 | -3.57% | 4,935 |
| Jun 30, 2025 | 284.50 | 284.60 | 279.00 | 280.00 | 280.00 | -0.85% | 489 |
| Jun 27, 2025 | 276.10 | 283.20 | 275.00 | 282.40 | 282.40 | 2.99% | 118 |
| Jun 26, 2025 | 268.10 | 274.20 | 267.20 | 274.20 | 274.20 | 3.08% | 242 |
| Jun 25, 2025 | 266.00 | 267.20 | 264.20 | 266.00 | 266.00 | 0.38% | 57 |
| Jun 24, 2025 | 261.90 | 267.00 | 262.40 | 265.00 | 265.00 | 1.77% | 1,727 |
| Jun 23, 2025 | 258.60 | 261.80 | 256.40 | 260.40 | 260.40 | 0.85% | 125 |
| Jun 20, 2025 | 256.60 | 259.00 | 256.00 | 258.20 | 258.20 | 1.02% | 3,038 |
| Jun 19, 2025 | 254.90 | 256.40 | 250.60 | 255.60 | 255.60 | -1.16% | 97 |
| Jun 18, 2025 | 258.60 | 258.60 | 256.00 | 258.60 | 258.60 | 0.08% | 113 |
| Jun 17, 2025 | 255.50 | 258.40 | 253.60 | 258.40 | 258.40 | 0.86% | 67 |
| Jun 16, 2025 | 254.90 | 257.40 | 251.40 | 256.20 | 256.20 | 1.43% | 115 |
| Jun 13, 2025 | 260.90 | 260.00 | 251.20 | 252.60 | 252.60 | -3.95% | 214 |
| Jun 12, 2025 | 262.90 | 265.80 | 261.40 | 263.00 | 263.00 | 0.08% | 138 |
| Jun 11, 2025 | 263.50 | 264.80 | 261.00 | 262.80 | 262.80 | -0.45% | 287 |
| Jun 10, 2025 | 258.20 | 264.00 | 258.40 | 264.00 | 264.00 | 2.09% | 242 |
| Jun 9, 2025 | 259.80 | 259.60 | 257.20 | 258.60 | 258.60 | -0.46% | 40 |
| Jun 6, 2025 | 258.80 | 260.00 | 253.40 | 259.80 | 259.80 | 0.70% | 8 |
| Jun 5, 2025 | 254.30 | 259.40 | 254.20 | 258.00 | 258.00 | 1.90% | 267 |
| Jun 4, 2025 | 252.50 | 253.60 | 250.20 | 253.20 | 253.20 | 0.08% | 785 |