Sofina Société Anonyme (LON:0G2X)
London · Delayed Price · Currency is GBP · Price in EUR 239.40
-2.00 (-0.83%)
At close: Oct 17, 2025
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 244.50 | 245.60 | 243.00 | 243.00 | 243.00 | -0.98% | 34 |
| Oct 9, 2025 | 245.90 | 246.00 | 241.20 | 245.40 | 245.40 | -0.08% | 318 |
| Oct 8, 2025 | 246.50 | 247.60 | 245.00 | 245.60 | 245.60 | -2.46% | 131 |
| Oct 7, 2025 | 251.80 | 251.80 | 247.00 | 251.80 | 251.80 | -0.16% | 59,765 |
| Oct 6, 2025 | 250.00 | 252.40 | 248.00 | 252.20 | 252.20 | 1.37% | 37 |
| Oct 3, 2025 | 246.70 | 248.80 | 246.80 | 248.80 | 248.80 | -3.64% | 7 |
| Oct 2, 2025 | 246.70 | 258.20 | 247.00 | 258.20 | 258.20 | 4.37% | 581 |
| Oct 1, 2025 | 252.10 | 251.40 | 246.40 | 247.40 | 247.40 | -1.12% | 361 |
| Sep 30, 2025 | 252.90 | 257.00 | 250.20 | 250.20 | 250.20 | -1.88% | 247 |
| Sep 29, 2025 | 254.90 | 258.80 | 254.40 | 255.00 | 255.00 | 0.31% | 1,371 |
| Sep 26, 2025 | 254.30 | 254.60 | 252.20 | 254.20 | 254.20 | 0.24% | 23 |
| Sep 25, 2025 | 254.90 | 259.40 | 252.80 | 253.60 | 253.60 | 0.24% | 12,336 |
| Sep 24, 2025 | 252.90 | 257.20 | 247.00 | 253.00 | 251.07 | -1.71% | 733 |
| Sep 23, 2025 | 256.20 | 257.40 | 254.00 | 257.40 | 255.44 | 0.63% | 530 |
| Sep 22, 2025 | 256.60 | 256.20 | 252.60 | 255.80 | 253.85 | - | 111 |
| Sep 19, 2025 | 256.80 | 257.00 | 254.00 | 255.80 | 253.85 | -0.23% | 6,999 |
| Sep 18, 2025 | 255.50 | 256.60 | 254.00 | 256.40 | 254.44 | 1.25% | 93 |
| Sep 17, 2025 | 249.80 | 255.60 | 249.60 | 253.24 | 251.31 | 2.03% | 126 |
| Sep 16, 2025 | 252.90 | 253.00 | 248.20 | 248.20 | 246.31 | -1.59% | 281 |
| Sep 15, 2025 | 258.00 | 256.00 | 252.00 | 252.20 | 250.28 | -0.79% | 142 |
| Sep 12, 2025 | 258.00 | 258.60 | 254.20 | 254.20 | 252.26 | -1.17% | 184 |
| Sep 11, 2025 | 256.80 | 258.40 | 254.20 | 257.20 | 255.24 | 0.63% | 5,589 |
| Sep 10, 2025 | 255.10 | 257.00 | 254.60 | 255.60 | 253.65 | 1.35% | 5,665 |
| Sep 9, 2025 | 246.30 | 253.80 | 248.20 | 252.20 | 250.28 | 3.36% | 691 |
| Sep 8, 2025 | 252.70 | 253.00 | 244.00 | 244.00 | 242.14 | -3.56% | 44 |
| Sep 5, 2025 | 256.40 | 260.60 | 250.60 | 253.00 | 251.07 | -2.32% | 273 |
| Sep 4, 2025 | 254.10 | 259.00 | 253.80 | 259.00 | 257.02 | 2.21% | 61 |
| Sep 3, 2025 | 253.90 | 254.80 | 252.00 | 253.40 | 251.47 | -0.31% | 5 |
| Sep 2, 2025 | 257.40 | 257.40 | 252.40 | 254.20 | 252.26 | -1.63% | 412 |
| Sep 1, 2025 | 258.60 | 259.60 | 256.60 | 258.40 | 256.43 | -0.08% | 52 |
| Aug 29, 2025 | 261.90 | 266.60 | 256.40 | 258.60 | 256.63 | -0.92% | 114 |
| Aug 28, 2025 | 262.50 | 263.60 | 260.20 | 261.00 | 259.01 | -0.15% | 146 |
| Aug 27, 2025 | 262.30 | 262.80 | 261.00 | 261.40 | 259.41 | -0.68% | 1,037 |
| Aug 26, 2025 | 264.60 | 266.00 | 261.00 | 263.20 | 261.19 | -0.68% | 44,036 |
| Aug 25, 2025 | 265.80 | 267.80 | 263.80 | 265.00 | 262.98 | 0.38% | 458 |
| Aug 22, 2025 | 264.60 | 266.40 | 262.20 | 264.00 | 261.99 | 0.08% | 125 |
| Aug 21, 2025 | 267.00 | 268.00 | 261.60 | 263.80 | 261.79 | -1.42% | 38 |
| Aug 20, 2025 | 267.00 | 270.60 | 265.00 | 267.60 | 265.56 | -0.59% | 88 |
| Aug 19, 2025 | 282.60 | 285.00 | 266.60 | 269.20 | 267.15 | -4.20% | 1,092 |
| Aug 18, 2025 | 280.00 | 282.00 | 279.20 | 281.00 | 278.86 | 1.08% | 68 |
| Aug 15, 2025 | 282.00 | 282.00 | 277.60 | 278.00 | 275.88 | -1.07% | 29 |
| Aug 14, 2025 | 277.50 | 281.40 | 274.40 | 281.00 | 278.86 | 1.44% | 189 |
| Aug 13, 2025 | 275.00 | 277.00 | 275.00 | 277.00 | 274.89 | 0.58% | 11 |
| Aug 12, 2025 | 275.20 | 277.60 | 275.20 | 275.40 | 273.30 | -0.22% | 12 |
| Aug 11, 2025 | 276.30 | 277.00 | 274.60 | 276.00 | 273.89 | 0.07% | 21 |