Sofina Société Anonyme (LON:0G2X)
London · Delayed Price · Currency is GBP · Price in EUR 250.80
+1.40 (0.56%)
At close: Feb 11, 2026
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 256.40 | 259.40 | 256.20 | 258.20 | 258.20 | 1.33% | 154 |
| Jan 8, 2026 | 256.00 | 256.00 | 252.40 | 254.80 | 254.80 | -0.08% | 41 |
| Jan 7, 2026 | 258.00 | 259.60 | 254.60 | 255.00 | 255.00 | -0.39% | 355 |
| Jan 6, 2026 | 255.50 | 256.80 | 253.40 | 256.00 | 256.00 | 1.43% | 70 |
| Jan 5, 2026 | 249.20 | 252.40 | 246.80 | 252.40 | 252.40 | 2.35% | 54 |
| Jan 2, 2026 | 247.50 | 251.80 | 245.40 | 246.60 | 246.60 | 0.24% | 92 |
| Dec 31, 2025 | 245.90 | 246.00 | 244.40 | 246.00 | 246.00 | 0.49% | 16 |
| Dec 30, 2025 | 245.30 | 246.40 | 244.60 | 244.80 | 244.80 | -0.33% | 206 |
| Dec 29, 2025 | 245.10 | 245.60 | 243.60 | 245.60 | 245.60 | 0.16% | 87 |
| Dec 24, 2025 | 244.10 | 245.60 | 245.00 | 245.20 | 245.20 | - | 28 |
| Dec 23, 2025 | 244.10 | 245.60 | 243.20 | 245.20 | 245.20 | 0.49% | 397 |
| Dec 22, 2025 | 243.80 | 244.00 | 236.20 | 244.00 | 244.00 | 0.41% | 272 |
| 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 |