Socfinasia S.A. (LUX:SCFNS)
Luxembourg · Delayed Price · Currency is EUR 25.00
+0.60 (2.46%)
At close: Aug 14, 2026
Socfinasia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | 2.46% | 255 |
| Aug 13, 2026 | 24.40 | 25.20 | 24.40 | 24.40 | 24.40 | -6.15% | 250 |
| Aug 12, 2026 | 25.00 | 26.20 | 25.00 | 26.00 | 26.00 | 4.00% | 8,214 |
| Aug 11, 2026 | 24.20 | 25.00 | 24.00 | 25.00 | 25.00 | - | 5,200 |
| Aug 10, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 4.17% | 20,582 |
| Aug 7, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | -1.64% | 335 |
| Aug 6, 2026 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | - | 25 |
| Aug 5, 2026 | 24.20 | 24.40 | 23.80 | 24.40 | 24.40 | 2.52% | 2,400 |
| Aug 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 3, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 300 |
| Jul 31, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -2.44% | 2,071 |
| Jul 30, 2026 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | 1.65% | 650 |
| Jul 29, 2026 | 24.40 | 24.80 | 24.20 | 24.20 | 24.20 | -3.20% | 950 |
| Jul 28, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | -0.79% | 100 |
| Jul 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| 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 |