Socfinaf S.A. (LUX:SOFAF)
Luxembourg · Delayed Price · Currency is EUR 25.00
-0.20 (-0.79%)
At close: May 25, 2026
Socfinaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 24.60 | 25.20 | 24.40 | 25.20 | 25.20 | 4.13% | 4,507 |
| May 21, 2026 | 24.40 | 24.60 | 24.20 | 24.20 | 24.20 | -1.63% | 1,200 |
| May 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| May 19, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 2,140 |
| May 18, 2026 | 24.40 | 25.00 | 23.40 | 25.00 | 25.00 | 5.93% | 8,846 |
| May 15, 2026 | 24.40 | 24.40 | 23.00 | 23.60 | 23.60 | -3.28% | 4,762 |
| May 14, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 1.67% | 3,100 |
| May 13, 2026 | 23.20 | 24.20 | 23.20 | 24.00 | 24.00 | 5.26% | 3,784 |
| May 12, 2026 | 24.20 | 24.40 | 22.80 | 22.80 | 22.80 | -5.00% | 5,379 |
| May 11, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -2.44% | 4,222 |
| May 8, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | 0.82% | 3,405 |
| May 7, 2026 | 24.60 | 24.80 | 24.40 | 24.40 | 24.40 | -0.81% | 103 |
| May 6, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -0.81% | 3,410 |
| May 5, 2026 | 25.00 | 25.00 | 24.00 | 24.80 | 24.80 | -0.80% | 4,643 |
| May 4, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | - | 100 |
| Apr 30, 2026 | 24.80 | 25.00 | 24.60 | 25.00 | 25.00 | -0.79% | 4,887 |
| Apr 29, 2026 | 25.20 | 25.60 | 24.60 | 25.20 | 25.20 | -1.56% | 8,070 |
| Apr 28, 2026 | 26.40 | 26.40 | 25.00 | 25.60 | 25.60 | -2.29% | 3,395 |
| Apr 27, 2026 | 26.60 | 26.60 | 26.00 | 26.20 | 26.20 | -1.50% | 4,892 |
| Apr 24, 2026 | 26.60 | 26.60 | 26.40 | 26.60 | 26.60 | -0.75% | 2,733 |
| Apr 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 501 |
| Apr 22, 2026 | 26.80 | 26.80 | 26.60 | 26.80 | 26.80 | - | 490 |
| Apr 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 777 |
| Apr 20, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 0.75% | 2,950 |
| Apr 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Apr 16, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.74% | 800 |
| Apr 15, 2026 | 27.20 | 27.20 | 26.40 | 27.20 | 27.20 | - | 1,932 |
| Apr 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 350 |
| Apr 13, 2026 | 26.20 | 27.20 | 26.20 | 27.20 | 27.20 | 4.62% | 10,909 |
| Apr 10, 2026 | 26.00 | 26.20 | 25.60 | 26.00 | 26.00 | - | 5,725 |
| Apr 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 8,775 |
| Apr 8, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | -3.70% | 5,500 |
| Apr 7, 2026 | 25.00 | 27.00 | 24.80 | 27.00 | 27.00 | 7.14% | 5,079 |
| Apr 2, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | -0.79% | 2,050 |
| Apr 1, 2026 | 25.00 | 25.40 | 24.60 | 25.40 | 25.40 | 1.60% | 2,200 |
| Mar 31, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | 1.63% | 1,135 |
| Mar 30, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | 1,269 |
| Mar 27, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | - | 1,986 |
| Mar 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,025 |
| Mar 25, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 1,370 |
| Mar 24, 2026 | 24.60 | 24.80 | 24.20 | 24.80 | 24.80 | 2.48% | 2,667 |
| Mar 23, 2026 | 24.40 | 24.60 | 24.00 | 24.20 | 24.20 | -1.63% | 1,736 |
| 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 |