Socfinasia S.A. (LUX:SCFNS)
Luxembourg · Delayed Price · Currency is EUR 23.80
-0.60 (-2.46%)
At close: Sep 24, 2025
Socfinasia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | 125 |
| Sep 25, 2025 | 24.00 | 24.60 | 24.00 | 24.40 | 24.40 | 2.52% | 1,525 |
| Sep 24, 2025 | 25.00 | 25.00 | 23.80 | 23.80 | 23.80 | -2.46% | 1,510 |
| Sep 23, 2025 | 24.20 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | 4,986 |
| Sep 22, 2025 | 24.00 | 24.60 | 24.00 | 24.00 | 24.00 | - | 1,199 |
| Sep 19, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | -3.23% | 41 |
| Sep 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Sep 17, 2025 | 24.60 | 25.00 | 23.60 | 25.00 | 25.00 | 10.62% | 440 |
| Sep 16, 2025 | 24.80 | 24.80 | 22.60 | 22.60 | 22.60 | -9.60% | 7,841 |
| Sep 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 50 |
| Sep 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 100 |
| Sep 11, 2025 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | - | 120 |
| Sep 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Sep 9, 2025 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | 1.61% | 851 |
| Sep 8, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 700 |
| Sep 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 4, 2025 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | - | 1,200 |
| Sep 3, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -3.85% | 1,393 |
| Sep 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 208 |
| Sep 1, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 0.78% | 407 |
| Aug 29, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -1.54% | 280 |
| Aug 28, 2025 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -2.99% | 590 |
| Aug 27, 2025 | 26.60 | 26.80 | 26.40 | 26.80 | 26.80 | 3.08% | 270 |
| Aug 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 25, 2025 | 26.00 | 26.80 | 26.00 | 26.00 | 26.00 | - | 6,188 |
| Aug 22, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -0.76% | 2,192 |
| Aug 21, 2025 | 26.00 | 26.60 | 25.80 | 26.20 | 26.20 | -2.24% | 1,305 |
| Aug 20, 2025 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 3.88% | 675 |
| Aug 19, 2025 | 26.00 | 26.00 | 25.00 | 25.80 | 25.80 | -0.77% | 1,042 |
| Aug 18, 2025 | 25.40 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 966 |
| Aug 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Aug 14, 2025 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | -2.33% | 1 |
| Aug 13, 2025 | 25.00 | 25.80 | 24.60 | 25.80 | 25.80 | 3.20% | 41,207 |
| Aug 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 300 |
| Aug 11, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 3.31% | 4,827 |
| Aug 8, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -1.63% | 350 |
| Aug 7, 2025 | 24.20 | 24.60 | 23.80 | 24.60 | 24.60 | -0.81% | 2,225 |
| Aug 6, 2025 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | 4.20% | 80 |
| Aug 5, 2025 | 25.00 | 25.00 | 23.00 | 23.80 | 23.80 | -4.80% | 3,292 |
| Aug 4, 2025 | 24.80 | 26.80 | 24.80 | 25.00 | 25.00 | - | 6,297 |
| Aug 1, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -1.57% | 502 |
| Jul 31, 2025 | 25.60 | 25.60 | 25.00 | 25.40 | 25.40 | 0.79% | 1,102 |
| Jul 30, 2025 | 25.40 | 25.80 | 25.20 | 25.20 | 25.20 | 0.80% | 1,875 |
| Jul 29, 2025 | 25.40 | 26.00 | 25.00 | 25.00 | 25.00 | -1.57% | 596 |
| Jul 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 107 |
| Jul 25, 2025 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | - | 500 |
| Jul 24, 2025 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | - | 180 |
| Jul 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | 500 |
| Jul 22, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 1.60% | 54 |
| Jul 21, 2025 | 25.00 | 25.60 | 24.60 | 25.00 | 25.00 | - | 1,346 |