Sofina Société Anonyme (VIE:SOF)
Austria · Delayed Price · Currency is EUR 241.60
+4.20 (1.77%)
Last updated: Dec 5, 2025, 3:30 PM CET
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 236.20 | 237.40 | 236.20 | 237.40 | 237.40 | 0.85% | - |
| Dec 3, 2025 | 238.00 | 238.00 | 235.40 | 235.40 | 235.40 | -1.42% | - |
| Dec 2, 2025 | 241.00 | 241.00 | 238.80 | 238.80 | 238.80 | -0.91% | - |
| Dec 1, 2025 | 243.60 | 243.60 | 241.00 | 241.00 | 241.00 | -1.07% | - |
| Nov 28, 2025 | 245.00 | 245.00 | 243.60 | 243.60 | 243.60 | -0.33% | - |
| Nov 27, 2025 | 242.60 | 244.40 | 242.60 | 244.40 | 244.40 | 0.41% | - |
| Nov 26, 2025 | 245.40 | 245.40 | 243.00 | 243.40 | 243.40 | 0.58% | - |
| Nov 25, 2025 | 242.00 | 242.00 | 241.20 | 242.00 | 242.00 | 0.41% | - |
| Nov 24, 2025 | 240.80 | 242.00 | 240.80 | 241.00 | 241.00 | 1.01% | - |
| Nov 21, 2025 | 236.00 | 238.60 | 236.00 | 238.60 | 238.60 | -0.83% | - |
| Nov 20, 2025 | 240.80 | 240.80 | 239.60 | 240.60 | 240.60 | 0.84% | - |
| Nov 19, 2025 | 237.20 | 238.60 | 236.60 | 238.60 | 238.60 | 1.02% | - |
| Nov 18, 2025 | 236.80 | 237.60 | 236.20 | 236.20 | 236.20 | -1.67% | - |
| Nov 17, 2025 | 242.60 | 242.60 | 240.20 | 240.20 | 240.20 | 0.59% | - |
| Nov 14, 2025 | 240.40 | 240.40 | 238.80 | 238.80 | 238.80 | -1.49% | - |
| Nov 13, 2025 | 245.40 | 245.40 | 242.40 | 242.40 | 242.40 | -0.25% | - |
| Nov 12, 2025 | 245.80 | 245.80 | 243.00 | 243.00 | 243.00 | -0.41% | - |
| Nov 11, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 1.50% | - |
| Nov 10, 2025 | 241.00 | 241.60 | 240.40 | 240.40 | 240.40 | 1.52% | - |
| Nov 7, 2025 | 240.00 | 240.00 | 236.80 | 236.80 | 236.80 | -1.58% | - |
| Nov 6, 2025 | 241.40 | 242.40 | 240.60 | 240.60 | 240.60 | -0.41% | - |
| Nov 5, 2025 | 239.20 | 241.60 | 239.20 | 241.60 | 241.60 | 0.67% | - |
| Nov 4, 2025 | 240.00 | 241.00 | 239.40 | 240.00 | 240.00 | -0.91% | - |
| Nov 3, 2025 | 238.40 | 243.20 | 238.20 | 242.20 | 242.20 | 1.76% | 39 |
| Oct 31, 2025 | 241.20 | 241.20 | 238.00 | 238.00 | 238.00 | -1.49% | - |
| Oct 30, 2025 | 241.60 | 241.60 | 240.60 | 241.60 | 241.60 | -0.33% | - |
| Oct 29, 2025 | 242.40 | 243.40 | 242.40 | 242.40 | 242.40 | 0.17% | - |
| Oct 28, 2025 | 243.60 | 243.60 | 242.00 | 242.00 | 242.00 | -0.58% | - |
| Oct 27, 2025 | 247.20 | 247.20 | 243.40 | 243.40 | 243.40 | -0.90% | - |
| Oct 24, 2025 | 246.20 | 246.20 | 244.20 | 245.60 | 245.60 | 0.41% | - |
| Oct 23, 2025 | 243.40 | 244.60 | 243.40 | 244.60 | 244.60 | - | - |
| Oct 22, 2025 | 244.60 | 244.60 | 244.00 | 244.60 | 244.60 | 0.49% | - |
| Oct 21, 2025 | 243.60 | 243.80 | 243.40 | 243.40 | 243.40 | 0.25% | - |
| Oct 20, 2025 | 242.00 | 242.80 | 239.60 | 242.80 | 242.80 | 1.76% | - |
| Oct 17, 2025 | 239.60 | 239.60 | 235.60 | 238.60 | 238.60 | -1.24% | - |
| Oct 16, 2025 | 241.80 | 243.40 | 241.60 | 241.60 | 241.60 | -0.25% | - |
| Oct 15, 2025 | 240.80 | 242.20 | 240.60 | 242.20 | 242.20 | 1.25% | - |
| Oct 14, 2025 | 241.80 | 241.80 | 239.20 | 239.20 | 239.20 | -0.91% | - |
| Oct 13, 2025 | 243.80 | 245.00 | 241.40 | 241.40 | 241.40 | -1.47% | - |
| Oct 10, 2025 | 245.00 | 245.60 | 244.80 | 245.00 | 245.00 | 0.08% | - |
| Oct 9, 2025 | 245.40 | 245.40 | 244.60 | 244.80 | 244.80 | -0.97% | - |
| Oct 8, 2025 | 246.60 | 247.20 | 245.00 | 247.20 | 247.20 | -0.24% | - |
| Oct 7, 2025 | 251.20 | 251.20 | 247.80 | 247.80 | 247.80 | -1.82% | - |
| Oct 6, 2025 | 250.00 | 252.40 | 248.40 | 252.40 | 252.40 | 2.19% | - |
| Oct 3, 2025 | 247.40 | 247.40 | 247.00 | 247.00 | 247.00 | -3.74% | - |
| Oct 2, 2025 | 248.60 | 257.00 | 248.60 | 256.60 | 256.60 | 3.38% | - |
| Oct 1, 2025 | 250.80 | 250.80 | 248.20 | 248.20 | 248.20 | -1.51% | - |
| Sep 30, 2025 | 254.60 | 254.60 | 251.60 | 252.00 | 252.00 | -3.00% | - |
| Sep 29, 2025 | 255.80 | 259.80 | 254.20 | 259.80 | 259.80 | 2.69% | - |
| Sep 26, 2025 | 254.00 | 254.00 | 252.40 | 253.00 | 253.00 | 0.88% | - |