Sofina Société Anonyme (LON:0G2X)
London · Delayed Price · Currency is GBP · Price in EUR 224.00
-5.70 (-2.48%)
At close: Mar 19, 2026
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 227.00 | 227.00 | 220.00 | 221.70 | 221.70 | -1.03% | 115 |
| Mar 19, 2026 | 228.30 | 228.20 | 223.60 | 224.00 | 224.00 | -2.48% | 702 |
| Mar 18, 2026 | 226.40 | 231.60 | 229.70 | 229.70 | 229.70 | 1.01% | 174 |
| Mar 17, 2026 | 224.00 | 228.60 | 224.00 | 227.40 | 227.40 | 0.62% | 568 |
| Mar 16, 2026 | 227.40 | 227.60 | 223.00 | 226.00 | 226.00 | -0.79% | 52 |
| Mar 13, 2026 | 227.60 | 227.80 | 226.60 | 227.80 | 227.80 | 0.26% | 115 |
| Mar 12, 2026 | 226.40 | 229.60 | 223.80 | 227.20 | 227.20 | 1.52% | 489 |
| Mar 11, 2026 | 237.50 | 238.00 | 222.60 | 223.80 | 223.80 | -7.06% | 953 |
| Mar 10, 2026 | 237.70 | 243.20 | 239.80 | 240.80 | 240.80 | 1.18% | 396 |
| Mar 9, 2026 | 238.70 | 239.40 | 236.40 | 238.00 | 238.00 | -1.41% | 352 |
| Mar 6, 2026 | 242.40 | 243.80 | 241.40 | 241.40 | 241.40 | -0.25% | 1 |
| Mar 5, 2026 | 242.20 | 246.20 | 240.40 | 242.00 | 242.00 | - | 2,212 |
| Mar 4, 2026 | 238.90 | 242.00 | 238.80 | 242.00 | 242.00 | 0.67% | 15 |
| Mar 3, 2026 | 243.60 | 242.00 | 238.00 | 240.40 | 240.40 | -2.51% | 1,517 |
| Mar 2, 2026 | 247.10 | 247.20 | 241.60 | 246.60 | 246.60 | -2.07% | 545 |
| Feb 27, 2026 | 251.20 | 253.80 | 250.80 | 251.80 | 251.80 | 1.12% | 645 |
| Feb 26, 2026 | 249.40 | 250.90 | 248.40 | 249.00 | 249.00 | -0.80% | 587 |
| Feb 25, 2026 | 248.20 | 251.00 | 247.00 | 251.00 | 251.00 | 1.37% | 1,217 |
| Feb 24, 2026 | 244.10 | 247.60 | 243.80 | 247.60 | 247.60 | 1.73% | 48 |
| Feb 23, 2026 | 249.80 | 250.20 | 243.40 | 243.40 | 243.40 | -2.80% | 11,799 |
| Feb 20, 2026 | 247.30 | 250.40 | 246.20 | 250.40 | 250.40 | 1.38% | 18 |
| Feb 19, 2026 | 246.10 | 247.80 | 245.80 | 247.00 | 247.00 | 1.06% | 22 |
| Feb 18, 2026 | 243.00 | 245.00 | 242.20 | 244.40 | 244.40 | 0.58% | 3,088 |
| Feb 17, 2026 | 240.40 | 244.00 | 241.00 | 243.00 | 243.00 | 0.25% | 49 |
| Feb 16, 2026 | 249.00 | 250.80 | 241.80 | 242.40 | 242.40 | -2.49% | 62 |
| Feb 13, 2026 | 249.80 | 249.40 | 246.80 | 248.60 | 248.60 | -1.43% | 63 |
| Feb 12, 2026 | 250.20 | 253.00 | 249.40 | 252.20 | 252.20 | 0.56% | 1,194 |
| Feb 11, 2026 | 250.00 | 252.00 | 247.40 | 250.80 | 250.80 | 0.56% | 143 |
| Feb 10, 2026 | 245.90 | 249.40 | 244.80 | 249.40 | 249.40 | 2.21% | 113 |
| Feb 9, 2026 | 242.40 | 244.00 | 241.40 | 244.00 | 244.00 | 0.99% | 4 |
| Feb 6, 2026 | 240.20 | 241.60 | 238.60 | 241.60 | 241.60 | 0.33% | 647 |
| Feb 5, 2026 | 242.80 | 243.20 | 239.00 | 240.80 | 240.80 | -0.50% | 1,750 |
| Feb 4, 2026 | 238.70 | 242.00 | 237.00 | 242.00 | 242.00 | 1.77% | 874 |
| Feb 3, 2026 | 245.30 | 245.60 | 237.60 | 237.80 | 237.80 | -3.49% | 12,034 |
| Feb 2, 2026 | 244.90 | 246.40 | 242.80 | 246.40 | 246.40 | 0.08% | 509 |
| Jan 30, 2026 | 245.30 | 247.20 | 245.40 | 246.20 | 246.20 | 0.33% | 41 |
| Jan 29, 2026 | 245.90 | 247.40 | 245.00 | 245.40 | 245.40 | 0.33% | 140 |
| Jan 28, 2026 | 245.50 | 246.00 | 243.20 | 244.60 | 244.60 | 0.33% | 777 |
| Jan 27, 2026 | 243.80 | 243.80 | 241.60 | 243.80 | 243.80 | 0.33% | 713 |
| Jan 26, 2026 | 244.30 | 244.40 | 241.80 | 243.00 | 243.00 | 0.08% | 27 |
| Jan 23, 2026 | 244.70 | 245.20 | 241.60 | 242.80 | 242.80 | -1.78% | 294 |
| Jan 22, 2026 | 245.90 | 249.20 | 241.00 | 247.20 | 247.20 | 1.35% | 982 |
| Jan 21, 2026 | 249.40 | 249.60 | 242.00 | 243.90 | 243.90 | -2.44% | 2,108 |
| Jan 20, 2026 | 252.90 | 252.80 | 249.40 | 250.00 | 250.00 | -0.79% | 720 |
| Jan 19, 2026 | 264.00 | 262.00 | 252.00 | 252.00 | 252.00 | -4.69% | 325 |
| Jan 16, 2026 | 265.00 | 265.40 | 263.00 | 264.40 | 264.40 | - | 2,353 |
| Jan 15, 2026 | 260.30 | 265.20 | 259.60 | 264.40 | 264.40 | 1.41% | 760 |
| Jan 14, 2026 | 260.90 | 262.60 | 257.80 | 260.74 | 260.74 | 0.98% | 4,071 |
| Jan 13, 2026 | 260.10 | 259.80 | 257.00 | 258.20 | 258.20 | -0.46% | 703 |
| Jan 12, 2026 | 260.10 | 261.40 | 258.00 | 259.40 | 259.40 | 0.46% | 35 |