Socfinasia S.A. (LUX:SCFNS)
Luxembourg · Delayed Price · Currency is EUR 26.00
+0.60 (2.36%)
At close: May 25, 2026
Socfinasia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 26.60 | 26.60 | 25.40 | 25.40 | 25.40 | -3.79% | 258 |
| May 21, 2026 | 25.40 | 26.60 | 25.00 | 26.40 | 26.40 | 5.60% | 927 |
| May 20, 2026 | 27.20 | 27.20 | 25.00 | 25.00 | 25.00 | -8.09% | 2,709 |
| May 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | 538 |
| May 18, 2026 | 28.00 | 28.00 | 26.40 | 26.40 | 26.40 | -6.38% | 260 |
| May 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 20 |
| May 14, 2026 | 28.00 | 28.00 | 26.40 | 28.00 | 28.00 | 6.06% | 50 |
| May 13, 2026 | 28.20 | 28.20 | 26.40 | 26.40 | 26.40 | -0.75% | 239 |
| May 12, 2026 | 27.60 | 28.00 | 26.60 | 26.60 | 26.60 | 0.76% | 1,250 |
| May 11, 2026 | 27.00 | 27.20 | 26.40 | 26.40 | 26.40 | -1.49% | 24 |
| May 8, 2026 | 28.00 | 28.00 | 26.20 | 26.80 | 26.80 | - | 1,090 |
| May 7, 2026 | 28.20 | 28.20 | 26.80 | 26.80 | 26.80 | -4.96% | 4,000 |
| May 6, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | 1,785 |
| May 5, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - | 4,147 |
| May 4, 2026 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | 0.72% | 1,000 |
| Apr 30, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | 0.72% | 1,865 |
| Apr 29, 2026 | 27.60 | 27.60 | 27.20 | 27.60 | 27.60 | 1.47% | 450 |
| Apr 28, 2026 | 28.20 | 28.40 | 27.20 | 27.20 | 27.20 | -3.55% | 2,075 |
| Apr 27, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | 965 |
| Apr 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 100 |
| Apr 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 30 |
| Apr 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 9 |
| Apr 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 195 |
| Apr 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | 10 |
| Apr 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Apr 16, 2026 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | -2.86% | 1,140 |
| Apr 15, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 2.19% | 4,000 |
| Apr 14, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 500 |
| Apr 13, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 457 |
| Apr 10, 2026 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | -0.72% | 785 |
| Apr 9, 2026 | 27.60 | 27.60 | 27.20 | 27.60 | 27.60 | - | 720 |
| Apr 8, 2026 | 27.60 | 27.60 | 26.60 | 27.60 | 27.60 | - | 501 |
| Apr 7, 2026 | 27.20 | 27.60 | 27.00 | 27.60 | 27.60 | - | 646 |
| Apr 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 100 |
| Apr 1, 2026 | 27.40 | 27.80 | 27.40 | 27.60 | 27.60 | 1.47% | 2,525 |
| Mar 31, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Mar 30, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 200 |
| Mar 27, 2026 | 27.40 | 27.40 | 26.20 | 27.40 | 27.40 | -2.14% | 5,258 |
| Mar 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 270 |
| Mar 25, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 90 |
| Mar 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Mar 23, 2026 | 28.20 | 28.20 | 27.00 | 28.20 | 28.20 | -0.70% | 2,308 |
| Mar 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Mar 19, 2026 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | - | 5,000 |
| Mar 18, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | 118 |
| Mar 17, 2026 | 28.00 | 28.40 | 27.80 | 28.00 | 28.00 | - | 3,043 |
| Mar 16, 2026 | 28.00 | 28.00 | 27.20 | 28.00 | 28.00 | - | 1,650 |
| Mar 13, 2026 | 28.00 | 28.00 | 27.40 | 28.00 | 28.00 | -0.71% | 250 |
| Mar 12, 2026 | 27.20 | 28.20 | 27.20 | 28.20 | 28.20 | -0.70% | 400 |
| Mar 11, 2026 | 28.20 | 28.40 | 26.80 | 28.40 | 28.40 | 3.65% | 4,600 |