Socfinasia S.A. (LUX:SCFNS)
Luxembourg · Delayed Price · Currency is EUR 25.20
-0.60 (-2.33%)
At close: Jul 24, 2026
Socfinasia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Jul 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Jul 22, 2026 | 24.80 | 26.20 | 24.60 | 26.20 | 26.20 | 7.38% | 8,269 |
| Jul 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jul 20, 2026 | 24.40 | 25.20 | 24.00 | 24.00 | 24.00 | -4.76% | 2,510 |
| Jul 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Jul 16, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | 2,000 |
| Jul 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | 344 |
| Jul 14, 2026 | 25.00 | 25.20 | 24.00 | 25.20 | 25.20 | 3.28% | 632 |
| Jul 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jul 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.76% | 318 |
| Jul 9, 2026 | 25.20 | 25.20 | 24.60 | 25.20 | 25.20 | 0.80% | 1,000 |
| Jul 8, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | - | 50 |
| Jul 7, 2026 | 25.60 | 25.60 | 24.20 | 25.00 | 25.00 | -3.10% | 7,850 |
| Jul 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 4 |
| Jul 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jul 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | 68 |
| Jul 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | 103 |
| Jun 30, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 4.10% | 289 |
| Jun 29, 2026 | 23.80 | 24.40 | 23.20 | 24.40 | 24.40 | -2.40% | 1,730 |
| Jun 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 9,747 |
| Jun 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jun 24, 2026 | 24.60 | 25.40 | 24.00 | 25.40 | 25.40 | 7.63% | 11,263 |
| Jun 23, 2026 | 24.80 | 24.80 | 23.60 | 23.60 | 23.60 | -4.84% | 6,811 |
| Jun 22, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 0.81% | 650 |
| Jun 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 120 |
| Jun 18, 2026 | 24.60 | 24.60 | 24.20 | 24.60 | 24.60 | 6.03% | 131 |
| Jun 17, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - | 725 |
| Jun 16, 2026 | 24.00 | 24.60 | 23.20 | 23.20 | 23.20 | -0.85% | 1,146 |
| Jun 15, 2026 | 25.00 | 25.00 | 23.40 | 23.40 | 23.40 | -3.01% | 235 |
| Jun 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.13 | - | 3,614 |
| Jun 11, 2026 | 25.20 | 25.40 | 25.00 | 25.40 | 24.13 | -0.78% | 3,400 |
| Jun 10, 2026 | 25.60 | 25.80 | 25.40 | 25.60 | 24.31 | -1.54% | 754 |
| Jun 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.69 | - | 100 |
| Jun 8, 2026 | 25.80 | 26.00 | 25.60 | 26.00 | 24.69 | -0.76% | 1,413 |
| Jun 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 24.88 | 1.55% | - |
| Jun 4, 2026 | 25.80 | 26.00 | 25.80 | 25.80 | 24.50 | -1.53% | 40 |
| Jun 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 24.88 | - | - |
| Jun 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 24.88 | 2.34% | - |
| Jun 1, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.31 | - | - |
| May 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.31 | -2.29% | 111 |
| May 28, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 24.88 | 1.55% | 1,082 |
| May 27, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 24.50 | 1.57% | 44 |
| May 26, 2026 | 26.00 | 26.20 | 25.40 | 25.40 | 24.13 | -2.31% | 500 |
| May 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.69 | 2.36% | - |
| May 22, 2026 | 26.60 | 26.60 | 25.40 | 25.40 | 24.13 | -3.79% | 258 |
| May 21, 2026 | 25.40 | 26.60 | 25.00 | 26.40 | 25.07 | 5.60% | 927 |
| May 20, 2026 | 27.20 | 27.20 | 25.00 | 25.00 | 23.75 | -8.09% | 2,709 |
| May 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 25.83 | 3.03% | 538 |
| May 18, 2026 | 28.00 | 28.00 | 26.40 | 26.40 | 25.07 | -6.38% | 260 |