Sofina Société Anonyme (LON:0G2X)
London · Delayed Price · Currency is GBP · Price in EUR 221.00
-2.20 (-0.99%)
At close: Jun 2, 2026
LON:0G2X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 218.00 | 221.80 | 216.80 | 221.70 | 219.19 | 1.70% | 121 |
| May 19, 2026 | 214.90 | 219.20 | 215.60 | 218.00 | 215.53 | 1.87% | 1,921 |
| May 18, 2026 | 217.00 | 216.60 | 212.80 | 214.00 | 211.58 | -2.01% | 55 |
| May 15, 2026 | 218.00 | 219.00 | 216.80 | 218.40 | 215.93 | 0.46% | 89 |
| May 14, 2026 | 212.50 | 217.40 | 214.00 | 217.40 | 214.94 | 3.13% | 9 |
| May 13, 2026 | 212.10 | 213.40 | 210.60 | 210.80 | 208.41 | -1.13% | 294 |
| May 12, 2026 | 214.90 | 216.60 | 212.20 | 213.20 | 210.79 | -1.02% | 305 |
| May 11, 2026 | 218.00 | 221.40 | 215.20 | 215.40 | 212.96 | -0.83% | 145 |
| May 8, 2026 | 220.30 | 220.20 | 217.20 | 217.20 | 214.74 | -1.63% | 105 |
| May 7, 2026 | 224.40 | 224.40 | 220.80 | 220.80 | 218.30 | -1.52% | 714 |
| May 6, 2026 | 220.10 | 226.40 | 221.60 | 224.20 | 221.66 | 1.91% | 893 |
| May 5, 2026 | 220.90 | 222.40 | 218.50 | 220.00 | 217.51 | -0.27% | 3,464 |
| May 4, 2026 | 220.00 | 221.80 | 218.60 | 220.60 | 218.10 | 1.38% | 1,005 |
| Apr 30, 2026 | 215.70 | 218.40 | 212.00 | 217.60 | 215.14 | 0.37% | 438 |
| Apr 29, 2026 | 217.00 | 217.80 | 216.60 | 216.80 | 214.35 | -0.46% | 21 |
| Apr 28, 2026 | 222.50 | 221.60 | 217.80 | 217.80 | 215.34 | -1.45% | 32 |
| Apr 27, 2026 | 220.10 | 221.60 | 219.80 | 221.00 | 218.50 | 0.18% | 1,776 |
| Apr 24, 2026 | 220.30 | 221.20 | 219.20 | 220.60 | 218.10 | -0.54% | 548 |
| Apr 23, 2026 | 222.10 | 222.20 | 221.00 | 221.80 | 219.29 | -0.54% | 39 |
| Apr 22, 2026 | 224.40 | 225.00 | 223.00 | 223.00 | 220.48 | -1.41% | 2 |
| Apr 21, 2026 | 227.00 | 229.00 | 226.00 | 226.20 | 223.64 | - | 3,714 |
| Apr 20, 2026 | 230.30 | 228.80 | 226.00 | 226.20 | 223.64 | -1.99% | 877 |
| Apr 17, 2026 | 225.20 | 231.80 | 227.80 | 230.80 | 228.19 | 1.67% | 374 |
| Apr 16, 2026 | 227.60 | 227.00 | 224.40 | 227.00 | 224.43 | - | 152 |
| Apr 15, 2026 | 226.80 | 227.00 | 225.40 | 227.00 | 224.43 | 0.58% | 121 |
| Apr 14, 2026 | 224.00 | 227.00 | 224.20 | 225.70 | 223.15 | 0.76% | 4,567 |
| Apr 13, 2026 | 222.90 | 224.00 | 220.60 | 224.00 | 221.47 | -0.62% | 86 |
| Apr 10, 2026 | 224.20 | 226.80 | 224.00 | 225.40 | 222.85 | 1.17% | 47 |
| Apr 9, 2026 | 225.00 | 223.20 | 222.00 | 222.80 | 220.28 | -0.54% | 212 |
| Apr 8, 2026 | 229.30 | 228.20 | 224.00 | 224.00 | 221.47 | 3.04% | 126 |
| Apr 7, 2026 | 214.10 | 219.80 | 213.00 | 217.40 | 214.94 | 1.78% | 699 |
| Apr 2, 2026 | 214.30 | 213.60 | 209.80 | 213.60 | 211.18 | -0.56% | 32 |
| Apr 1, 2026 | 214.30 | 215.00 | 213.20 | 214.80 | 212.37 | 3.27% | 919 |
| Mar 31, 2026 | 211.00 | 211.80 | 208.00 | 208.00 | 205.65 | -0.48% | 248 |
| Mar 30, 2026 | 209.60 | 209.00 | 204.20 | 209.00 | 206.63 | -0.10% | 694 |
| Mar 27, 2026 | 219.60 | 220.20 | 208.40 | 209.20 | 206.83 | -4.91% | 362 |
| Mar 26, 2026 | 222.90 | 221.60 | 218.60 | 220.00 | 217.51 | -0.45% | 697 |
| Mar 25, 2026 | 216.00 | 223.20 | 217.00 | 221.00 | 218.50 | 2.13% | 309 |
| Mar 24, 2026 | 215.10 | 217.20 | 214.20 | 216.40 | 213.95 | -1.64% | 3,131 |
| Mar 23, 2026 | 213.10 | 220.40 | 209.40 | 220.00 | 217.51 | -0.18% | 328 |
| Mar 20, 2026 | 223.10 | 227.00 | 219.80 | 220.40 | 217.91 | -1.61% | 119 |