Socfinaf S.A. (LUX:SOFAF)
Luxembourg · Delayed Price · Currency is EUR 25.40
-0.20 (-0.78%)
At close: Jul 24, 2026
Socfinaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 25.40 | 25.80 | 25.20 | 25.80 | 25.80 | 3.20% | 340 |
| Jul 15, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | 300 |
| Jul 14, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 1.61% | 320 |
| Jul 13, 2026 | 26.00 | 26.00 | 24.80 | 24.80 | 24.80 | -4.62% | 3,538 |
| Jul 10, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 0.78% | 2,325 |
| Jul 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 173 |
| Jul 8, 2026 | 25.80 | 25.80 | 25.60 | 25.80 | 25.80 | 4.03% | 3,750 |
| Jul 7, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | -4.62% | 6,000 |
| Jul 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,132 |
| Jul 3, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 2.36% | 485 |
| Jul 2, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - | 120 |
| Jul 1, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -2.31% | 346 |
| Jun 30, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 2.36% | 1,333 |
| Jun 29, 2026 | 25.60 | 25.80 | 25.40 | 25.40 | 25.40 | -2.31% | 1,525 |
| Jun 26, 2026 | 25.80 | 26.00 | 25.40 | 26.00 | 26.00 | 1.56% | 2,835 |
| Jun 25, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 0.79% | 500 |
| Jun 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | 1,000 |
| Jun 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 489 |
| Jun 22, 2026 | 25.80 | 26.00 | 25.20 | 25.20 | 25.20 | -2.33% | 1,410 |
| Jun 19, 2026 | 25.40 | 25.80 | 25.20 | 25.80 | 25.80 | 1.57% | 1,000 |
| Jun 18, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 2.42% | 3,155 |
| Jun 17, 2026 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 3.33% | 103 |
| Jun 16, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | 335 |
| Jun 15, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 1,685 |
| Jun 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 10 |
| Jun 11, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 1,400 |
| Jun 10, 2026 | 25.00 | 25.00 | 24.00 | 24.80 | 24.80 | - | 1,509 |
| Jun 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 374 |
| Jun 8, 2026 | 25.00 | 25.00 | 24.00 | 24.80 | 24.80 | - | 400 |
| Jun 5, 2026 | 24.40 | 24.80 | 24.00 | 24.80 | 24.80 | 1.64% | 2,782 |
| Jun 4, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | - | 646 |
| Jun 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jun 2, 2026 | 24.80 | 25.00 | 24.20 | 24.20 | 24.20 | -2.42% | 2,750 |
| Jun 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | 710 |
| May 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| May 28, 2026 | 24.60 | 24.80 | 24.00 | 24.00 | 24.00 | -2.44% | 1,740 |
| May 27, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | -1.60% | 774 |
| May 26, 2026 | 25.00 | 25.00 | 24.40 | 25.00 | 25.00 | - | 4,250 |
| May 25, 2026 | 25.20 | 25.20 | 24.60 | 25.00 | 25.00 | -0.79% | 302 |
| 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 |