Sofina Société Anonyme (LON:0G2X)
London · Delayed Price · Currency is GBP · Price in EUR 244.80
+1.40 (0.58%)
At close: Aug 19, 2026
LON:0G2X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 242.20 | 244.80 | 241.60 | 244.80 | 244.80 | 0.58% | 167 |
| Aug 18, 2026 | 244.10 | 244.20 | 239.00 | 243.40 | 243.40 | -0.33% | 70 |
| Aug 17, 2026 | 245.90 | 248.40 | 244.00 | 244.20 | 244.20 | -1.85% | 485 |
| Aug 14, 2026 | 247.10 | 250.60 | 248.40 | 248.80 | 248.80 | 0.48% | 152 |
| Aug 13, 2026 | 249.80 | 250.00 | 247.00 | 247.60 | 247.60 | -0.08% | 380 |
| Aug 12, 2026 | 246.90 | 250.20 | 247.00 | 247.80 | 247.80 | 0.41% | 320 |
| Aug 11, 2026 | 246.90 | 247.40 | 245.40 | 246.80 | 246.80 | 0.16% | 11,786 |
| Aug 10, 2026 | 246.90 | 248.00 | 245.40 | 246.40 | 246.40 | -0.81% | 18 |
| Aug 7, 2026 | 244.90 | 249.40 | 245.00 | 248.40 | 248.40 | 1.31% | 48 |
| Aug 6, 2026 | 245.50 | 247.00 | 245.20 | 245.20 | 245.20 | -1.05% | 1,890 |
| Aug 5, 2026 | 250.80 | 251.20 | 246.20 | 247.80 | 247.80 | -1.04% | 206 |
| Aug 4, 2026 | 248.60 | 250.80 | 248.40 | 250.40 | 250.40 | 1.03% | 73 |
| Aug 3, 2026 | 244.90 | 249.00 | 244.00 | 247.85 | 247.85 | 0.59% | 34 |
| Jul 31, 2026 | 243.00 | 246.60 | 242.00 | 246.40 | 246.40 | 1.48% | 123 |
| Jul 30, 2026 | 242.00 | 244.80 | 239.00 | 242.80 | 242.80 | -0.04% | 10 |
| 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 |