Sofina Société Anonyme (LON:0G2X)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 271.10
+1.90 (0.71%)
At close: Nov 10, 2026
LON:0G2X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 271.00 | 272.60 | 265.60 | 271.10 | 271.10 | 0.71% | 313 |
| Nov 9, 2026 | 265.40 | 272.00 | 266.40 | 269.20 | 269.20 | 0.60% | 9 |
| Nov 6, 2026 | 269.50 | 269.20 | 264.20 | 267.60 | 267.60 | -1.62% | 1,306 |
| Nov 5, 2026 | 276.90 | 278.60 | 271.60 | 272.00 | 272.00 | -2.51% | 9,490 |
| Nov 4, 2026 | 275.40 | 279.30 | 275.20 | 279.00 | 279.00 | 1.12% | 31,904 |
| Nov 3, 2026 | 283.00 | 282.80 | 275.40 | 275.90 | 275.90 | -2.37% | 916 |
| Nov 2, 2026 | 273.00 | 282.80 | 273.60 | 282.60 | 282.60 | 2.99% | 2,147 |
| Oct 30, 2026 | 272.40 | 274.80 | 272.40 | 274.40 | 274.40 | 0.59% | 288 |
| Oct 29, 2026 | 271.50 | 275.00 | 272.40 | 272.80 | 272.80 | 0.52% | 1,283 |
| Oct 28, 2026 | 270.90 | 273.60 | 266.60 | 271.40 | 271.40 | -0.44% | 552 |
| Oct 27, 2026 | 267.00 | 272.80 | 268.60 | 272.60 | 272.60 | 1.19% | 154 |
| Oct 26, 2026 | 263.30 | 269.60 | 263.20 | 269.40 | 269.40 | 2.98% | 268 |
| Oct 23, 2026 | 260.30 | 262.80 | 261.00 | 261.60 | 261.60 | -0.23% | 87 |
| Oct 22, 2026 | 260.10 | 262.20 | 255.00 | 262.20 | 262.20 | 0.69% | 381 |
| Oct 21, 2026 | 258.40 | 262.60 | 255.00 | 260.40 | 260.40 | 0.62% | 54 |
| Oct 20, 2026 | 257.40 | 258.80 | 256.60 | 258.80 | 258.80 | 0.47% | 1,511 |
| Oct 19, 2026 | 259.40 | 260.20 | 254.00 | 257.60 | 257.60 | -0.69% | 39 |
| Oct 16, 2026 | 258.60 | 263.00 | 259.20 | 259.40 | 259.40 | 0.31% | 591 |
| Oct 15, 2026 | 253.70 | 259.20 | 253.00 | 258.60 | 258.60 | 1.49% | 1,229 |
| Oct 14, 2026 | 252.90 | 254.79 | 252.60 | 254.79 | 254.79 | 0.79% | 43 |
| Oct 13, 2026 | 248.80 | 252.80 | 248.20 | 252.80 | 252.80 | 1.28% | 1,235 |
| Oct 12, 2026 | 246.90 | 250.40 | 246.60 | 249.60 | 249.60 | 0.32% | 116 |
| Oct 9, 2026 | 244.50 | 249.00 | 245.00 | 248.80 | 248.80 | 1.06% | 5,145 |
| Oct 8, 2026 | 244.10 | 248.60 | 239.00 | 246.20 | 246.20 | 0.65% | 136 |
| Oct 7, 2026 | 246.30 | 247.60 | 244.60 | 244.60 | 244.60 | -0.97% | 276 |
| Oct 6, 2026 | 241.60 | 247.40 | 243.40 | 247.00 | 247.00 | 3.00% | 131 |
| Oct 5, 2026 | 243.40 | 243.60 | 239.80 | 239.80 | 239.80 | -0.99% | 644 |
| Oct 2, 2026 | 240.00 | 243.00 | 240.00 | 242.20 | 242.20 | 1.00% | 1,582 |
| Oct 1, 2026 | 241.60 | 242.80 | 238.80 | 239.80 | 239.80 | -1.48% | 751 |
| Sep 30, 2026 | 246.50 | 246.80 | 242.80 | 243.40 | 243.40 | -0.90% | 212 |
| Sep 29, 2026 | 244.10 | 246.80 | 245.40 | 245.60 | 245.60 | -0.65% | 3,282 |
| Sep 28, 2026 | 248.00 | 248.60 | 247.20 | 247.20 | 247.20 | 0.24% | 1,642 |
| Sep 25, 2026 | 245.90 | 247.40 | 246.20 | 246.60 | 246.60 | 0.33% | 43 |
| Sep 24, 2026 | 245.30 | 246.40 | 244.00 | 245.80 | 245.80 | -0.24% | 375 |
| Sep 23, 2026 | 248.40 | 251.60 | 246.40 | 246.40 | 246.40 | -0.65% | 157 |
| Sep 22, 2026 | 246.30 | 248.60 | 245.80 | 248.00 | 248.00 | 0.08% | 20 |
| Sep 21, 2026 | 246.30 | 249.00 | 246.40 | 247.80 | 247.80 | 0.41% | 51 |
| Sep 18, 2026 | 249.40 | 249.20 | 246.80 | 246.80 | 246.80 | -1.22% | 23 |
| Sep 17, 2026 | 252.10 | 253.00 | 249.00 | 249.85 | 249.84 | -1.87% | 702 |
| Sep 16, 2026 | 255.30 | 256.80 | 254.60 | 254.60 | 254.60 | -0.31% | 2 |
| Sep 15, 2026 | 254.90 | 255.40 | 251.80 | 255.40 | 255.40 | 0.31% | 41 |
| Sep 14, 2026 | 251.60 | 256.20 | 253.00 | 254.60 | 254.60 | 0.16% | 48 |
| Sep 11, 2026 | 256.00 | 255.40 | 254.00 | 254.20 | 254.20 | -0.70% | 55 |
| Sep 10, 2026 | 253.30 | 258.00 | 254.20 | 256.00 | 256.00 | 1.11% | 267 |
| Sep 9, 2026 | 257.60 | 257.60 | 253.20 | 253.20 | 253.20 | -1.56% | 126 |
| Sep 8, 2026 | 254.90 | 259.20 | 254.80 | 257.20 | 257.20 | 1.02% | 1,365 |
| Sep 7, 2026 | 252.90 | 255.00 | 250.60 | 254.60 | 254.60 | 1.52% | 90 |
| Sep 4, 2026 | 250.80 | 253.00 | 249.00 | 250.80 | 250.80 | 0.72% | 30 |
| Sep 3, 2026 | 244.10 | 250.60 | 245.20 | 249.00 | 249.00 | 3.41% | 587 |
| Sep 2, 2026 | 240.00 | 242.40 | 239.00 | 240.80 | 240.80 | -0.25% | 286 |