Socfinaf S.A. (LUX:SOFAF)
Luxembourg · Delayed Price · Currency is EUR 25.20
-0.20 (-0.79%)
At close: Oct 21, 2025
Socfinaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 25.20 | 25.20 | 24.60 | 25.20 | 25.20 | -0.79% | 10,788 |
| Oct 20, 2025 | 25.00 | 25.40 | 24.40 | 25.40 | 25.40 | 1.60% | 4,800 |
| Oct 17, 2025 | 24.80 | 25.00 | 23.80 | 25.00 | 25.00 | - | 25,468 |
| Oct 16, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | -1.57% | 2,282 |
| Oct 15, 2025 | 25.40 | 25.40 | 24.80 | 25.40 | 25.40 | 3.25% | 2,826 |
| Oct 14, 2025 | 23.60 | 25.40 | 23.60 | 24.60 | 24.60 | - | 19,851 |
| Oct 13, 2025 | 24.40 | 25.00 | 24.40 | 24.60 | 24.60 | 5.13% | 4,631 |
| Oct 10, 2025 | 23.40 | 25.00 | 23.40 | 23.40 | 23.40 | -5.65% | 24,249 |
| Oct 9, 2025 | 23.60 | 24.80 | 23.60 | 24.80 | 24.80 | 4.20% | 30,035 |
| Oct 8, 2025 | 23.00 | 24.00 | 23.00 | 23.80 | 23.80 | 3.48% | 2,000 |
| Oct 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 1,000 |
| Oct 6, 2025 | 24.00 | 24.80 | 22.80 | 22.80 | 22.80 | -5.00% | 12,332 |
| Oct 3, 2025 | 23.00 | 24.20 | 23.00 | 24.00 | 24.00 | 4.35% | 6,235 |
| Oct 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,997 |
| Oct 1, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 1.77% | 4,983 |
| Sep 30, 2025 | 22.20 | 22.60 | 22.00 | 22.60 | 22.60 | - | 11,125 |
| Sep 29, 2025 | 22.20 | 22.60 | 22.00 | 22.60 | 22.60 | 0.89% | 18,765 |
| Sep 26, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | - | 7,375 |
| Sep 25, 2025 | 21.60 | 22.40 | 21.20 | 22.40 | 22.40 | 5.66% | 13,618 |
| Sep 24, 2025 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | - | 2,980 |
| Sep 23, 2025 | 21.20 | 21.60 | 21.20 | 21.20 | 21.20 | -1.85% | 5,915 |
| Sep 22, 2025 | 21.40 | 21.60 | 21.20 | 21.60 | 21.60 | 0.93% | 4,550 |
| Sep 19, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - | 1,310 |
| Sep 18, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - | 3,504 |
| Sep 17, 2025 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | - | 2,256 |
| Sep 16, 2025 | 21.80 | 22.00 | 21.40 | 21.40 | 21.40 | -0.93% | 9,334 |
| Sep 15, 2025 | 21.40 | 21.80 | 21.20 | 21.60 | 21.60 | 1.89% | 4,432 |
| Sep 12, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | - | 8,928 |
| Sep 11, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | - | 3,419 |
| Sep 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 2,270 |
| Sep 9, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | 1,743 |
| Sep 8, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | 4,144 |
| Sep 5, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | - | 1,190 |
| Sep 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 4,650 |
| Sep 3, 2025 | 21.20 | 21.60 | 21.20 | 21.20 | 21.20 | - | 600 |
| Sep 2, 2025 | 21.20 | 21.60 | 21.20 | 21.20 | 21.20 | - | 21,400 |
| Sep 1, 2025 | 21.20 | 21.60 | 21.20 | 21.20 | 21.20 | -1.85% | 1,477 |
| Aug 29, 2025 | 21.60 | 21.60 | 21.20 | 21.60 | 21.60 | - | 6,460 |
| Aug 28, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 1.89% | 5,418 |
| Aug 27, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 0.95% | 1,750 |
| Aug 26, 2025 | 21.20 | 21.60 | 21.00 | 21.00 | 21.00 | -0.94% | 6,521 |
| Aug 25, 2025 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | 1.92% | 4,118 |
| Aug 22, 2025 | 21.00 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | 4,507 |
| Aug 21, 2025 | 20.60 | 21.20 | 20.60 | 21.00 | 21.00 | 3.96% | 11,146 |
| Aug 20, 2025 | 19.60 | 20.20 | 19.40 | 20.20 | 20.20 | 5.76% | 9,068 |
| Aug 19, 2025 | 19.60 | 19.70 | 19.00 | 19.10 | 19.10 | -2.05% | 14,590 |
| Aug 18, 2025 | 19.50 | 19.50 | 19.30 | 19.50 | 19.50 | - | 2,300 |
| Aug 15, 2025 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | 1.04% | 1,060 |
| Aug 14, 2025 | 19.50 | 19.60 | 19.00 | 19.30 | 19.30 | -1.03% | 1,658 |
| Aug 13, 2025 | 19.50 | 19.50 | 19.30 | 19.50 | 19.50 | - | 4,150 |