Socfinaf S.A. (LUX:SOFAF)
Luxembourg · Delayed Price · Currency is EUR 24.60
-0.40 (-1.60%)
At close: Mar 20, 2026
Socfinaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 25.00 | 25.20 | 24.60 | 24.60 | 24.60 | -1.60% | 4,571 |
| Mar 19, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | 192 |
| Mar 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 1,245 |
| Mar 17, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 3,000 |
| Mar 16, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 3,776 |
| Mar 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 750 |
| Mar 12, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | - | 1,350 |
| Mar 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 1,500 |
| Mar 10, 2026 | 25.00 | 25.20 | 24.60 | 24.60 | 24.60 | -2.38% | 3,076 |
| Mar 9, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - | 2,100 |
| Mar 6, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | 4,670 |
| Mar 5, 2026 | 25.00 | 25.00 | 24.20 | 25.00 | 25.00 | -0.79% | 5,815 |
| Mar 4, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | 2,910 |
| Mar 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 2,000 |
| Mar 2, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - | 9,303 |
| Feb 27, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - | 2,900 |
| Feb 26, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 1.61% | 4,000 |
| Feb 25, 2026 | 25.00 | 25.20 | 24.80 | 24.80 | 24.80 | - | 2,820 |
| Feb 24, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -1.59% | 1,450 |
| Feb 23, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | 2,425 |
| Feb 20, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | - | 2,650 |
| Feb 19, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | 1.63% | 2,506 |
| Feb 18, 2026 | 24.60 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | 2,449 |
| Feb 17, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | -0.79% | 1,820 |
| Feb 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | 2,207 |
| Feb 13, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -0.80% | 3,095 |
| Feb 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | 600 |
| Feb 11, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | - | 2,000 |
| Feb 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | 228 |
| Feb 9, 2026 | 25.00 | 25.20 | 24.80 | 25.20 | 25.20 | 2.44% | 1,700 |
| Feb 6, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -2.38% | 1,700 |
| Feb 5, 2026 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | 365 |
| Feb 4, 2026 | 25.20 | 25.20 | 24.80 | 25.00 | 25.00 | -0.79% | 6,270 |
| Feb 3, 2026 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | 2.44% | 3,700 |
| Feb 2, 2026 | 25.20 | 25.40 | 24.60 | 24.60 | 24.60 | -3.15% | 1,675 |
| Jan 30, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | 1,421 |
| Jan 29, 2026 | 25.80 | 25.80 | 24.20 | 25.20 | 25.20 | - | 4,250 |
| Jan 28, 2026 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | 1.61% | 7,775 |
| Jan 27, 2026 | 24.00 | 24.80 | 23.40 | 24.80 | 24.80 | 2.48% | 6,962 |
| Jan 26, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 3.42% | 3,685 |
| Jan 23, 2026 | 24.20 | 24.20 | 23.40 | 23.40 | 23.40 | -2.50% | 2,700 |
| Jan 22, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 1,971 |
| Jan 21, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | - | 840 |
| Jan 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | 160 |
| Jan 19, 2026 | 24.40 | 24.40 | 23.40 | 23.40 | 23.40 | -3.31% | 2,000 |
| Jan 16, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | -0.82% | 2,208 |
| Jan 15, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | 3,325 |
| Jan 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 3,550 |
| Jan 13, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 1,380 |
| Jan 12, 2026 | 23.60 | 24.20 | 23.40 | 24.00 | 24.00 | 2.56% | 11,400 |