Socfinaf S.A. (LUX:SOFAF)
Luxembourg · Delayed Price · Currency is EUR 25.40
+0.40 (1.60%)
At close: Aug 14, 2026
Socfinaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |