Sofina Société Anonyme (LON:0G2X)
London · Delayed Price · Currency is GBP · Price in EUR 212.70
-0.50 (-0.23%)
At close: May 13, 2026
LON:0G2X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 214.90 | 216.60 | 212.20 | 213.20 | 213.20 | -1.02% | 305 |
| May 11, 2026 | 218.00 | 221.40 | 215.20 | 215.40 | 215.40 | -0.83% | 145 |
| May 8, 2026 | 220.30 | 220.20 | 217.20 | 217.20 | 217.20 | -1.63% | 105 |
| May 7, 2026 | 224.40 | 224.40 | 220.80 | 220.80 | 220.80 | -1.52% | 714 |
| May 6, 2026 | 220.10 | 226.40 | 221.60 | 224.20 | 224.20 | 1.91% | 893 |
| May 5, 2026 | 220.90 | 222.40 | 218.50 | 220.00 | 220.00 | -0.27% | 3,464 |
| May 4, 2026 | 220.00 | 221.80 | 218.60 | 220.60 | 220.60 | 1.38% | 1,005 |
| Apr 30, 2026 | 215.70 | 218.40 | 212.00 | 217.60 | 217.60 | 0.37% | 438 |
| Apr 29, 2026 | 217.00 | 217.80 | 216.60 | 216.80 | 216.80 | -0.46% | 21 |
| Apr 28, 2026 | 222.50 | 221.60 | 217.80 | 217.80 | 217.80 | -1.45% | 32 |
| Apr 27, 2026 | 220.10 | 221.60 | 219.80 | 221.00 | 221.00 | 0.18% | 1,776 |
| Apr 24, 2026 | 220.30 | 221.20 | 219.20 | 220.60 | 220.60 | -0.54% | 548 |
| Apr 23, 2026 | 222.10 | 222.20 | 221.00 | 221.80 | 221.80 | -0.54% | 39 |
| Apr 22, 2026 | 224.40 | 225.00 | 223.00 | 223.00 | 223.00 | -1.41% | 2 |
| Apr 21, 2026 | 227.00 | 229.00 | 226.00 | 226.20 | 226.20 | - | 3,714 |
| Apr 20, 2026 | 230.30 | 228.80 | 226.00 | 226.20 | 226.20 | -1.99% | 877 |
| Apr 17, 2026 | 225.20 | 231.80 | 227.80 | 230.80 | 230.80 | 1.67% | 374 |
| Apr 16, 2026 | 227.60 | 227.00 | 224.40 | 227.00 | 227.00 | - | 152 |
| Apr 15, 2026 | 226.80 | 227.00 | 225.40 | 227.00 | 227.00 | 0.58% | 121 |
| Apr 14, 2026 | 224.00 | 227.00 | 224.20 | 225.70 | 225.70 | 0.76% | 4,567 |
| Apr 13, 2026 | 222.90 | 224.00 | 220.60 | 224.00 | 224.00 | -0.62% | 86 |
| Apr 10, 2026 | 224.20 | 226.80 | 224.00 | 225.40 | 225.40 | 1.17% | 47 |
| Apr 9, 2026 | 225.00 | 223.20 | 222.00 | 222.80 | 222.80 | -0.54% | 212 |
| Apr 8, 2026 | 229.30 | 228.20 | 224.00 | 224.00 | 224.00 | 3.04% | 126 |
| Apr 7, 2026 | 214.10 | 219.80 | 213.00 | 217.40 | 217.40 | 1.78% | 699 |
| Apr 2, 2026 | 214.30 | 213.60 | 209.80 | 213.60 | 213.60 | -0.56% | 32 |
| Apr 1, 2026 | 214.30 | 215.00 | 213.20 | 214.80 | 214.80 | 3.27% | 919 |
| Mar 31, 2026 | 211.00 | 211.80 | 208.00 | 208.00 | 208.00 | -0.48% | 248 |
| Mar 30, 2026 | 209.60 | 209.00 | 204.20 | 209.00 | 209.00 | -0.10% | 694 |
| Mar 27, 2026 | 219.60 | 220.20 | 208.40 | 209.20 | 209.20 | -4.91% | 362 |
| Mar 26, 2026 | 222.90 | 221.60 | 218.60 | 220.00 | 220.00 | -0.45% | 697 |
| Mar 25, 2026 | 216.00 | 223.20 | 217.00 | 221.00 | 221.00 | 2.13% | 309 |
| Mar 24, 2026 | 215.10 | 217.20 | 214.20 | 216.40 | 216.40 | -1.64% | 3,131 |
| Mar 23, 2026 | 213.10 | 220.40 | 209.40 | 220.00 | 220.00 | -0.18% | 328 |
| Mar 20, 2026 | 223.10 | 227.00 | 219.80 | 220.40 | 220.40 | -1.61% | 119 |
| 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 |