Socfinasia S.A. (LUX:SCFNS)
Luxembourg · Delayed Price · Currency is EUR 25.40
+0.20 (0.79%)
At close: Jul 31, 2025
Socfinasia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 5,163 |
| Jul 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Jul 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jul 15, 2025 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 265 |
| Jul 14, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -2.44% | 700 |
| Jul 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 9,994 |
| Jul 10, 2025 | 24.80 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | 5,860 |
| Jul 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 100 |
| Jul 8, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | 1,602 |
| Jul 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | 114 |
| Jul 4, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | 6,963 |
| Jul 3, 2025 | 22.80 | 24.20 | 22.80 | 24.00 | 24.00 | - | 5,920 |
| Jul 2, 2025 | 23.00 | 24.20 | 23.00 | 24.00 | 24.00 | - | 5,549 |
| Jul 1, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 3.45% | 5,165 |
| Jun 30, 2025 | 23.40 | 24.00 | 22.80 | 23.20 | 23.20 | -0.85% | 3,829 |
| Jun 27, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -0.85% | 5,370 |
| Jun 26, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | 1,650 |
| Jun 25, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 2.56% | 901 |
| Jun 24, 2025 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -2.50% | 1,004 |
| Jun 23, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 421 |
| Jun 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 250 |
| Jun 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 5,002 |
| Jun 18, 2025 | 24.00 | 24.00 | 23.20 | 24.00 | 24.00 | -0.83% | 34,916 |
| Jun 17, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | 8,742 |
| Jun 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,429 |
| Jun 13, 2025 | 24.00 | 24.20 | 21.00 | 24.00 | 24.00 | 2.56% | 61,553 |
| Jun 12, 2025 | 24.00 | 24.40 | 23.40 | 23.40 | 23.40 | -2.50% | 8,367 |
| Jun 11, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 7,707 |
| Jun 10, 2025 | 23.20 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 2,636 |
| Jun 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Jun 6, 2025 | 23.20 | 23.20 | 23.00 | 23.20 | 23.20 | - | 343 |
| Jun 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 3,307 |
| Jun 4, 2025 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | - | 2,123 |
| Jun 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 45 |
| Jun 2, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | 250 |
| May 30, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 1,600 |
| May 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | 50 |
| May 28, 2025 | 23.20 | 23.20 | 22.20 | 22.20 | 22.20 | -3.48% | 605 |
| May 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| May 26, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 5.36% | 6,866 |