Sofina Société Anonyme (LON:0G2X)
London · Delayed Price · Currency is GBP · Price in EUR 254.60
+3.80 (1.52%)
At close: Sep 7, 2026
LON:0G2X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 256.00 | 259.20 | 254.80 | 258.40 | 258.40 | 1.49% | 1,363 |
| 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 |
| Sep 1, 2026 | 245.30 | 245.00 | 241.40 | 241.40 | 241.40 | -2.58% | 1,809 |
| Aug 31, 2026 | 248.40 | 249.00 | 243.80 | 247.80 | 247.80 | -0.08% | 558 |
| Aug 28, 2026 | 247.50 | 250.00 | 247.20 | 248.00 | 248.00 | 0.65% | 15,860 |
| Aug 27, 2026 | 246.50 | 250.00 | 240.40 | 246.40 | 246.40 | 0.90% | 1 |
| Aug 26, 2026 | 246.50 | 245.60 | 244.20 | 244.20 | 244.20 | -0.41% | 83 |
| Aug 25, 2026 | 245.90 | 246.00 | 243.40 | 245.20 | 245.20 | 0.08% | 34 |
| Aug 24, 2026 | 243.40 | 246.00 | 242.40 | 245.00 | 245.00 | 0.49% | 919 |
| Aug 21, 2026 | 240.00 | 243.80 | 239.60 | 243.80 | 243.80 | 1.50% | 384 |
| Aug 20, 2026 | 244.90 | 245.00 | 240.20 | 240.20 | 240.20 | -1.88% | 67 |
| 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 |