Sofina Société Anonyme (LON:0G2X)
London · Delayed Price · Currency is GBP · Price in EUR 242.90
+3.70 (1.55%)
At close: Jul 29, 2026
LON:0G2X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 240.80 | 243.20 | 240.20 | 242.90 | 242.90 | 1.55% | 1,129 |
| Jul 28, 2026 | 238.90 | 239.20 | 234.60 | 239.20 | 239.20 | 0.42% | 4,431 |
| Jul 27, 2026 | 238.50 | 241.00 | 238.00 | 238.20 | 238.20 | 0.34% | 549 |
| Jul 24, 2026 | 235.00 | 238.40 | 235.00 | 237.40 | 237.40 | 0.51% | 408 |
| Jul 23, 2026 | 234.60 | 239.00 | 234.00 | 236.20 | 236.20 | 1.03% | 515 |
| Jul 22, 2026 | 228.90 | 234.20 | 218.80 | 233.80 | 233.80 | 2.19% | 190 |
| Jul 21, 2026 | 229.50 | 228.80 | 226.80 | 228.80 | 228.80 | -0.09% | 2 |
| Jul 20, 2026 | 232.00 | 230.80 | 224.20 | 229.00 | 229.00 | -0.35% | 65 |
| Jul 17, 2026 | 225.00 | 229.80 | 224.80 | 229.80 | 229.80 | 1.95% | 85 |
| Jul 16, 2026 | 227.00 | 227.00 | 225.40 | 225.40 | 225.40 | -0.70% | 1,471 |
| Jul 15, 2026 | 227.00 | 227.00 | 221.80 | 227.00 | 227.00 | 0.71% | 2 |
| Jul 14, 2026 | 228.10 | 225.40 | 222.20 | 225.40 | 225.40 | -0.97% | 16 |
| Jul 13, 2026 | 226.40 | 227.60 | 225.40 | 227.60 | 227.60 | -0.26% | 564 |
| Jul 10, 2026 | 226.00 | 228.20 | 226.60 | 228.20 | 228.20 | -0.09% | 203 |
| Jul 9, 2026 | 225.00 | 228.40 | 224.20 | 228.40 | 228.40 | 1.15% | 53 |
| Jul 8, 2026 | 228.10 | 228.00 | 223.60 | 225.80 | 225.80 | -0.96% | 41 |
| Jul 7, 2026 | 230.90 | 231.00 | 227.40 | 228.00 | 228.00 | -1.13% | 80 |
| Jul 6, 2026 | 232.00 | 231.20 | 229.60 | 230.60 | 230.60 | -0.17% | 48 |
| Jul 3, 2026 | 228.30 | 231.00 | 227.80 | 231.00 | 231.00 | 0.79% | 113 |
| Jul 2, 2026 | 227.00 | 229.40 | 225.40 | 229.20 | 229.20 | 0.79% | 2,418 |
| Jul 1, 2026 | 222.90 | 227.40 | 222.00 | 227.40 | 227.40 | 2.71% | 90 |
| Jun 30, 2026 | 221.90 | 222.40 | 221.00 | 221.40 | 221.40 | 0.18% | 11 |
| Jun 29, 2026 | 221.30 | 222.20 | 219.60 | 221.00 | 221.00 | 1.75% | 148 |
| Jun 26, 2026 | 219.00 | 219.00 | 215.00 | 217.20 | 217.20 | -1.45% | 59 |
| Jun 25, 2026 | 220.90 | 221.60 | 220.40 | 220.40 | 220.40 | 0.36% | 409 |
| Jun 24, 2026 | 220.90 | 221.00 | 218.00 | 219.60 | 219.60 | -0.81% | 21 |
| Jun 23, 2026 | 225.20 | 225.20 | 220.80 | 221.40 | 221.40 | -1.95% | 43 |
| Jun 22, 2026 | 225.00 | 225.80 | 222.00 | 225.80 | 225.80 | 1.80% | 71 |
| Jun 19, 2026 | 220.10 | 222.60 | 220.80 | 221.80 | 221.80 | -0.09% | 23 |
| Jun 18, 2026 | 224.00 | 223.60 | 219.60 | 222.00 | 222.00 | -0.27% | 926 |
| Jun 17, 2026 | 220.90 | 222.60 | 219.60 | 222.60 | 222.60 | 1.55% | 641 |
| Jun 16, 2026 | 220.10 | 220.20 | 217.80 | 219.20 | 219.20 | 0.18% | 16 |
| Jun 15, 2026 | 220.30 | 223.00 | 218.60 | 218.80 | 218.80 | 1.11% | 223 |
| Jun 12, 2026 | 212.90 | 218.40 | 215.00 | 216.40 | 216.40 | 1.79% | 360 |
| Jun 11, 2026 | 213.90 | 215.00 | 212.60 | 212.60 | 212.60 | -1.57% | 477 |
| Jun 10, 2026 | 212.90 | 216.20 | 212.40 | 216.00 | 216.00 | -0.18% | 4,106 |
| Jun 9, 2026 | 213.30 | 216.40 | 214.40 | 216.40 | 216.40 | 1.17% | 2,228 |
| Jun 8, 2026 | 215.10 | 213.90 | 212.60 | 213.90 | 213.90 | -0.33% | 750 |
| Jun 5, 2026 | 216.60 | 218.20 | 214.60 | 214.60 | 214.60 | -1.65% | 100 |
| Jun 4, 2026 | 214.30 | 219.40 | 215.80 | 218.20 | 218.20 | 1.39% | 869 |
| Jun 3, 2026 | 221.30 | 221.40 | 215.20 | 215.20 | 215.20 | -2.62% | 288 |
| Jun 2, 2026 | 221.90 | 227.00 | 220.80 | 221.00 | 221.00 | -0.99% | 322 |
| Jun 1, 2026 | 222.50 | 223.80 | 221.40 | 223.20 | 223.20 | -0.53% | 298 |
| May 29, 2026 | 223.50 | 224.60 | 218.20 | 224.40 | 224.40 | 1.26% | 324 |
| May 28, 2026 | 221.30 | 222.20 | 218.60 | 221.60 | 221.60 | 0.45% | 182 |
| May 27, 2026 | 222.90 | 224.00 | 220.60 | 220.60 | 220.60 | -1.45% | 8 |
| May 26, 2026 | 228.10 | 227.40 | 225.40 | 226.40 | 223.84 | -0.96% | 230 |
| May 25, 2026 | 225.00 | 228.60 | 224.80 | 228.60 | 226.01 | 1.78% | 5 |
| May 22, 2026 | 225.60 | 223.80 | 219.40 | 224.60 | 222.06 | 0.27% | 299 |
| May 21, 2026 | 222.70 | 225.00 | 221.80 | 224.00 | 221.47 | 1.04% | 260 |