Sofina Société Anonyme (LON:0G2X)
London · Delayed Price · Currency is GBP · Price in EUR 254.20
-3.00 (-1.17%)
At close: Sep 12, 2025
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 258.00 | 256.00 | 252.00 | 252.20 | 252.20 | -0.79% | 142 |
| Sep 12, 2025 | 258.00 | 258.60 | 254.20 | 254.20 | 254.20 | -1.17% | 184 |
| Sep 11, 2025 | 256.80 | 258.40 | 254.20 | 257.20 | 257.20 | 0.63% | 5,589 |
| Sep 10, 2025 | 255.10 | 257.00 | 254.60 | 255.60 | 255.60 | 1.35% | 5,665 |
| Sep 9, 2025 | 246.30 | 253.80 | 248.20 | 252.20 | 252.20 | 3.36% | 691 |
| Sep 8, 2025 | 252.70 | 253.00 | 244.00 | 244.00 | 244.00 | -3.56% | 44 |
| Sep 5, 2025 | 256.40 | 260.60 | 250.60 | 253.00 | 253.00 | -2.32% | 273 |
| Sep 4, 2025 | 254.10 | 259.00 | 253.80 | 259.00 | 259.00 | 2.21% | 61 |
| Sep 3, 2025 | 253.90 | 254.80 | 252.00 | 253.40 | 253.40 | -0.31% | 5 |
| Sep 2, 2025 | 257.40 | 257.40 | 252.40 | 254.20 | 254.20 | -1.63% | 412 |
| Sep 1, 2025 | 258.60 | 259.60 | 256.60 | 258.40 | 258.40 | -0.08% | 52 |
| Aug 29, 2025 | 261.90 | 266.60 | 256.40 | 258.60 | 258.60 | -0.92% | 114 |
| Aug 28, 2025 | 262.50 | 263.60 | 260.20 | 261.00 | 261.00 | -0.15% | 146 |
| Aug 27, 2025 | 262.30 | 262.80 | 261.00 | 261.40 | 261.40 | -0.68% | 1,037 |
| Aug 26, 2025 | 264.60 | 266.00 | 261.00 | 263.20 | 263.20 | -0.68% | 44,036 |
| Aug 25, 2025 | 265.80 | 267.80 | 263.80 | 265.00 | 265.00 | 0.38% | 458 |
| Aug 22, 2025 | 264.60 | 266.40 | 262.20 | 264.00 | 264.00 | 0.08% | 125 |
| Aug 21, 2025 | 267.00 | 268.00 | 261.60 | 263.80 | 263.80 | -1.42% | 38 |
| Aug 20, 2025 | 267.00 | 270.60 | 265.00 | 267.60 | 267.60 | -0.59% | 88 |
| Aug 19, 2025 | 282.60 | 285.00 | 266.60 | 269.20 | 269.20 | -4.20% | 1,092 |
| Aug 18, 2025 | 280.00 | 282.00 | 279.20 | 281.00 | 281.00 | 1.08% | 68 |
| Aug 15, 2025 | 282.00 | 282.00 | 277.60 | 278.00 | 278.00 | -1.07% | 29 |
| Aug 14, 2025 | 277.50 | 281.40 | 274.40 | 281.00 | 281.00 | 1.44% | 189 |
| Aug 13, 2025 | 275.00 | 277.00 | 275.00 | 277.00 | 277.00 | 0.58% | 11 |
| 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 |