Socfinasia S.A. (LUX:SCFNS)
Luxembourg · Delayed Price · Currency is EUR 23.40
-0.73 (-3.01%)
At close: Jun 15, 2026
Socfinasia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 26.78 | 0.71% | 20 |
| May 14, 2026 | 28.00 | 28.00 | 26.40 | 28.00 | 26.59 | 6.06% | 50 |
| May 13, 2026 | 28.20 | 28.20 | 26.40 | 26.40 | 25.07 | -0.75% | 239 |
| May 12, 2026 | 27.60 | 28.00 | 26.60 | 26.60 | 25.26 | 0.76% | 1,250 |
| May 11, 2026 | 27.00 | 27.20 | 26.40 | 26.40 | 25.07 | -1.49% | 24 |
| May 8, 2026 | 28.00 | 28.00 | 26.20 | 26.80 | 25.45 | - | 1,090 |
| May 7, 2026 | 28.20 | 28.20 | 26.80 | 26.80 | 25.45 | -4.96% | 4,000 |
| May 6, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 26.78 | 0.71% | 1,785 |
| May 5, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 26.59 | - | 4,147 |
| May 4, 2026 | 28.00 | 28.00 | 27.80 | 28.00 | 26.59 | 0.72% | 1,000 |
| Apr 30, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 26.40 | 0.72% | 1,865 |
| Apr 29, 2026 | 27.60 | 27.60 | 27.20 | 27.60 | 26.21 | 1.47% | 450 |
| Apr 28, 2026 | 28.20 | 28.40 | 27.20 | 27.20 | 25.83 | -3.55% | 2,075 |
| Apr 27, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 26.78 | 0.71% | 965 |
| Apr 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.59 | - | 100 |
| Apr 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.59 | - | 30 |
| Apr 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.59 | - | 9 |
| Apr 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.59 | - | 195 |
| Apr 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.59 | 1.45% | 10 |
| Apr 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.21 | 1.47% | - |
| Apr 16, 2026 | 28.00 | 28.00 | 27.20 | 27.20 | 25.83 | -2.86% | 1,140 |
| Apr 15, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 26.59 | 2.19% | 4,000 |
| Apr 14, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.02 | 0.74% | 500 |
| Apr 13, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 25.83 | -0.73% | 457 |
| Apr 10, 2026 | 26.60 | 27.40 | 26.60 | 27.40 | 26.02 | -0.72% | 785 |
| Apr 9, 2026 | 27.60 | 27.60 | 27.20 | 27.60 | 26.21 | - | 720 |
| Apr 8, 2026 | 27.60 | 27.60 | 26.60 | 27.60 | 26.21 | - | 531 |
| Apr 7, 2026 | 27.20 | 27.60 | 27.00 | 27.60 | 26.21 | - | 646 |
| Apr 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.21 | - | 100 |