Socfinasia S.A. (LUX:SCFNS)
Luxembourg · Delayed Price · Currency is EUR 23.80
-0.20 (-0.83%)
At close: Dec 5, 2025
Socfinasia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - | 400 |
| Dec 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 118 |
| Dec 2, 2025 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | 0.83% | 20 |
| Dec 1, 2025 | 24.40 | 24.80 | 24.00 | 24.00 | 24.00 | -4.00% | 400 |
| Nov 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 20 |
| Nov 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 55 |
| Nov 26, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Nov 25, 2025 | 25.20 | 25.20 | 24.00 | 24.00 | 24.00 | -4.00% | 1,111 |
| Nov 24, 2025 | 24.80 | 25.20 | 24.80 | 25.00 | 25.00 | - | 16,308 |
| Nov 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 9,601 |
| Nov 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 120 |
| Nov 18, 2025 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | - | 5,000 |
| Nov 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 30,017 |
| Nov 14, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - | 250 |
| Nov 13, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - | 1,450 |
| Nov 12, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -0.83% | 2,000 |
| Nov 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Nov 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 840 |
| Nov 7, 2025 | 23.40 | 24.40 | 23.20 | 24.40 | 24.40 | 8.93% | 392 |
| Nov 6, 2025 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -1.75% | 1,450 |
| Nov 5, 2025 | 24.00 | 24.20 | 22.80 | 22.80 | 22.80 | -8.06% | 979 |
| Nov 4, 2025 | 24.80 | 24.80 | 23.80 | 24.80 | 24.80 | -3.13% | 101 |
| Nov 3, 2025 | 24.40 | 25.60 | 23.40 | 25.60 | 25.60 | - | 2,624 |
| Oct 31, 2025 | 25.00 | 25.60 | 25.00 | 25.60 | 23.90 | - | 1,426 |
| Oct 30, 2025 | 24.00 | 25.60 | 24.00 | 25.60 | 23.90 | 4.92% | 3,548 |
| Oct 29, 2025 | 25.60 | 25.80 | 24.40 | 24.40 | 22.78 | -4.69% | 2,868 |
| Oct 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 23.90 | 1.59% | 2,150 |
| Oct 27, 2025 | 25.20 | 25.20 | 25.00 | 25.20 | 23.53 | - | 2,240 |
| Oct 24, 2025 | 25.20 | 25.40 | 25.20 | 25.20 | 23.53 | 0.80% | 450 |
| Oct 23, 2025 | 23.34 | 23.34 | 23.34 | 25.00 | 23.34 | - | - |
| Oct 22, 2025 | 25.40 | 25.60 | 25.00 | 25.00 | 23.34 | -3.10% | 1,000 |
| Oct 21, 2025 | 25.80 | 25.80 | 25.60 | 25.80 | 24.09 | -0.77% | 10 |
| Oct 20, 2025 | 24.60 | 26.00 | 24.60 | 26.00 | 24.27 | 4.00% | 15,621 |
| Oct 17, 2025 | 25.00 | 25.20 | 24.80 | 25.00 | 23.34 | -0.79% | 1,470 |
| Oct 16, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 23.53 | - | 154 |
| Oct 15, 2025 | 25.20 | 25.60 | 25.20 | 25.20 | 23.53 | 0.80% | 1,247 |
| Oct 14, 2025 | 26.00 | 26.60 | 25.00 | 25.00 | 23.34 | - | 790 |
| Oct 13, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 23.34 | -3.85% | 770 |
| Oct 10, 2025 | 26.00 | 26.80 | 26.00 | 26.00 | 24.27 | 4.00% | 4,453 |
| Oct 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 23.34 | -2.34% | 1,200 |
| Oct 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 23.90 | -1.54% | 700 |
| Oct 7, 2025 | 26.20 | 26.20 | 25.00 | 26.00 | 24.27 | -0.76% | 16,386 |
| Oct 6, 2025 | 26.20 | 26.40 | 26.20 | 26.20 | 24.46 | -0.76% | 8,194 |
| Oct 3, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 24.65 | 0.76% | 47 |
| Oct 2, 2025 | 26.20 | 26.40 | 26.20 | 26.20 | 24.46 | - | 1,130 |
| Oct 1, 2025 | 25.80 | 26.20 | 25.40 | 26.20 | 24.46 | 1.55% | 881 |
| Sep 30, 2025 | 24.80 | 25.80 | 24.80 | 25.80 | 24.09 | 7.50% | 6,446 |
| Sep 29, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 22.41 | -3.23% | 6,250 |
| Sep 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 23.15 | 1.64% | 125 |