Socfinaf S.A. (LUX:SOFAF)
Luxembourg · Delayed Price · Currency is EUR 25.20
-0.20 (-0.79%)
At close: Sep 24, 2026
Socfinaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | -0.79% | 234 |
| Sep 23, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 1.60% | 1,282 |
| Sep 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,182 |
| Sep 21, 2026 | 25.00 | 25.40 | 25.00 | 25.00 | 25.00 | - | 825 |
| Sep 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,755 |
| Sep 17, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | - | 285 |
| Sep 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 3 |
| Sep 15, 2026 | 24.60 | 24.60 | 24.00 | 24.60 | 24.60 | 4.24% | 200 |
| Sep 14, 2026 | 23.80 | 24.20 | 23.60 | 23.60 | 23.60 | -1.67% | 2,517 |
| Sep 11, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -2.44% | 5,599 |
| Sep 10, 2026 | 25.00 | 25.40 | 24.60 | 24.60 | 24.60 | -0.81% | 5,754 |
| Sep 9, 2026 | 25.00 | 25.20 | 24.80 | 24.80 | 24.80 | -2.36% | 452 |
| Sep 8, 2026 | 25.40 | 25.40 | 25.00 | 25.40 | 25.40 | - | 180 |
| Sep 7, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 1.60% | 85 |
| Sep 4, 2026 | 25.40 | 25.40 | 24.80 | 25.00 | 25.00 | -1.57% | 1,579 |
| Sep 3, 2026 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | - | 425 |
| Sep 2, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 2.42% | 660 |
| Sep 1, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | -2.36% | 79 |
| Aug 31, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 4.96% | 405 |
| Aug 28, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -5.47% | 1,220 |
| Aug 27, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 2.40% | 1,025 |
| Aug 26, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | - | 880 |
| Aug 25, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -1.57% | 1,872 |
| Aug 24, 2026 | 25.60 | 25.80 | 25.00 | 25.40 | 25.40 | -0.78% | 4,516 |
| Aug 21, 2026 | 25.60 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | 2,922 |
| Aug 20, 2026 | 25.40 | 25.60 | 25.40 | 25.40 | 25.40 | - | 1,048 |
| Aug 19, 2026 | 25.40 | 25.40 | 25.00 | 25.40 | 25.40 | - | 713 |
| Aug 18, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -0.78% | 1,167 |
| Aug 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Aug 14, 2026 | 25.40 | 25.60 | 25.20 | 25.40 | 25.40 | 1.60% | 1,778 |
| Aug 13, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | - | 1,491 |
| Aug 12, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 1.63% | 599 |
| Aug 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Aug 10, 2026 | 24.40 | 24.80 | 24.20 | 24.20 | 24.20 | - | 911 |
| Aug 7, 2026 | 24.20 | 24.60 | 24.00 | 24.20 | 24.20 | - | 1,487 |
| Aug 6, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -0.82% | 568 |
| Aug 5, 2026 | 24.40 | 24.60 | 24.40 | 24.40 | 24.40 | - | 2,182 |
| Aug 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | 150 |
| Aug 3, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | 4,540 |
| Jul 31, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | - | 1,391 |
| Jul 30, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 1,309 |
| Jul 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,395 |
| Jul 28, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 1,547 |
| Jul 27, 2026 | 25.20 | 25.40 | 25.00 | 25.00 | 25.00 | -1.57% | 2,732 |
| Jul 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | 50 |
| Jul 23, 2026 | 25.80 | 26.00 | 25.60 | 25.60 | 25.60 | -0.78% | 2,200 |
| Jul 22, 2026 | 25.80 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | 250 |
| Jul 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Jul 20, 2026 | 25.80 | 25.80 | 25.20 | 25.20 | 25.20 | -3.08% | 431 |
| Jul 17, 2026 | 25.80 | 26.00 | 25.60 | 26.00 | 26.00 | 0.78% | 520 |