Socfinaf S.A. (LUX:SOFAF)
Luxembourg · Delayed Price · Currency is EUR 21.40
+0.20 (0.94%)
At close: Sep 8, 2025
Socfinaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 1.56% | 2,781 |
| Aug 11, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 1.05% | 2,487 |
| Aug 8, 2025 | 18.90 | 19.00 | 18.70 | 19.00 | 19.00 | -0.52% | 6,130 |
| Aug 7, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | - | 1,046 |
| Aug 6, 2025 | 18.90 | 19.10 | 18.70 | 19.10 | 19.10 | 1.06% | 2,620 |
| Aug 5, 2025 | 19.00 | 19.10 | 18.90 | 18.90 | 18.90 | -1.05% | 3,420 |
| Aug 4, 2025 | 18.90 | 19.10 | 18.80 | 19.10 | 19.10 | 1.06% | 6,400 |
| Aug 1, 2025 | 18.90 | 18.90 | 18.70 | 18.90 | 18.90 | 1.07% | 2,000 |
| Jul 31, 2025 | 18.70 | 18.80 | 18.70 | 18.70 | 18.70 | - | 4,585 |
| Jul 30, 2025 | 18.80 | 18.90 | 18.70 | 18.70 | 18.70 | -0.53% | 1,989 |
| Jul 29, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -0.53% | 3,250 |
| Jul 28, 2025 | 18.90 | 18.90 | 18.70 | 18.90 | 18.90 | - | 1,165 |
| Jul 25, 2025 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | 1.07% | 500 |
| Jul 24, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | - | 3,700 |
| Jul 23, 2025 | 18.70 | 18.90 | 18.70 | 18.70 | 18.70 | - | 2,670 |
| Jul 22, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | - | 4,253 |
| Jul 21, 2025 | 18.70 | 18.80 | 18.70 | 18.70 | 18.70 | - | 1,404 |
| Jul 18, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | - | 1,825 |
| Jul 17, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.53% | 1,750 |
| Jul 16, 2025 | 18.90 | 18.90 | 18.70 | 18.80 | 18.80 | -0.53% | 2,100 |
| Jul 15, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 1.07% | 1,992 |
| Jul 14, 2025 | 18.70 | 18.80 | 18.70 | 18.70 | 18.70 | -1.06% | 3,763 |
| Jul 11, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 0.53% | 4,490 |
| Jul 10, 2025 | 18.80 | 18.80 | 18.70 | 18.80 | 18.80 | -0.53% | 5,010 |
| Jul 9, 2025 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | - | 2,112 |
| Jul 8, 2025 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | - | 1,600 |
| Jul 7, 2025 | 18.80 | 19.00 | 18.60 | 18.90 | 18.90 | 2.16% | 3,550 |
| Jul 4, 2025 | 19.00 | 19.10 | 18.50 | 18.50 | 18.50 | -4.64% | 2,866 |
| Jul 3, 2025 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 2.11% | 3,000 |
| Jul 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |