Socfinasia S.A. (LUX:SCFNS)
Luxembourg · Delayed Price · Currency is EUR 25.00
+1.00 (4.17%)
At close: Nov 3, 2026
Socfinasia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 24.80 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 200 |
| Nov 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | - |
| Oct 30, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 3,232 |
| Oct 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | 287 |
| Oct 28, 2026 | 24.40 | 24.60 | 24.40 | 24.40 | 24.40 | - | 300 |
| Oct 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Oct 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Oct 23, 2026 | 24.80 | 24.80 | 24.00 | 24.80 | 24.80 | -0.80% | 2 |
| Oct 22, 2026 | 23.60 | 25.00 | 23.60 | 25.00 | 25.00 | 4.17% | 2,250 |
| Oct 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Oct 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | 125 |
| Oct 19, 2026 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -1.67% | 223 |
| Oct 16, 2026 | 24.00 | 24.00 | 23.60 | 24.00 | 24.00 | 4.35% | 150 |
| Oct 15, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 3,630 |
| Oct 14, 2026 | 23.60 | 24.00 | 23.20 | 24.00 | 24.00 | 4.35% | 3,070 |
| Oct 13, 2026 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | - | 1,250 |
| Oct 12, 2026 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | -3.36% | 1,875 |
| Oct 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | 60 |
| Oct 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Oct 7, 2026 | 23.00 | 23.80 | 22.80 | 23.80 | 23.80 | - | 900 |
| Oct 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 84 |
| Oct 5, 2026 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 1.71% | 4,070 |
| Oct 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 331 |
| Oct 1, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -0.85% | 142 |
| Sep 30, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -0.84% | 510 |
| Sep 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Sep 28, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | 2.56% | 1,250 |
| Sep 25, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -1.68% | 3,430 |
| Sep 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | 2,300 |
| Sep 23, 2026 | 24.00 | 24.00 | 23.40 | 24.00 | 24.00 | - | 3,001 |
| Sep 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 338 |
| Sep 21, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 939 |
| Sep 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 400 |
| Sep 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,850 |
| Sep 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,550 |
| Sep 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 670 |
| Sep 14, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 1,703 |
| Sep 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 3,775 |
| Sep 10, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | 10,002 |
| Sep 9, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -3.17% | 190 |
| Sep 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Sep 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | 647 |
| Sep 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Sep 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Sep 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 155 |
| Sep 1, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 220 |
| Aug 31, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 5.74% | 509 |
| Aug 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Aug 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 480 |
| Aug 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |