Sofina Société Anonyme (VIE:SOF)
Austria · Delayed Price · Currency is EUR 258.40
+4.60 (1.81%)
At close: Sep 4, 2025
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 250.00 | 255.20 | 250.00 | 255.20 | - | -1.24% | - |
| Sep 4, 2025 | 256.60 | 258.40 | 256.40 | 258.40 | - | 1.81% | - |
| Sep 3, 2025 | 255.80 | 255.80 | 253.80 | 253.80 | - | 0.08% | - |
| Sep 2, 2025 | 257.60 | 257.60 | 252.80 | 253.60 | - | -1.78% | - |
| Sep 1, 2025 | 258.80 | 258.80 | 257.40 | 258.20 | - | -0.54% | - |
| Aug 29, 2025 | 262.20 | 262.20 | 258.40 | 259.60 | - | -0.84% | - |
| Aug 28, 2025 | 263.80 | 263.80 | 259.80 | 261.80 | - | -0.46% | - |
| Aug 27, 2025 | 262.80 | 263.00 | 261.60 | 263.00 | - | -0.23% | - |
| Aug 26, 2025 | 265.00 | 265.00 | 262.00 | 263.60 | - | -0.68% | - |
| Aug 25, 2025 | 265.80 | 265.80 | 264.80 | 265.40 | - | 0.30% | - |
| Aug 22, 2025 | 264.40 | 264.60 | 261.60 | 264.60 | - | 0.38% | - |
| Aug 21, 2025 | 267.20 | 267.20 | 262.00 | 263.60 | - | -1.20% | - |
| Aug 20, 2025 | 269.20 | 270.00 | 266.80 | 266.80 | - | 0.15% | - |
| Aug 19, 2025 | 284.20 | 284.20 | 266.40 | 266.40 | - | -5.87% | - |
| Aug 18, 2025 | 281.00 | 283.00 | 281.00 | 283.00 | - | 1.87% | - |
| Aug 15, 2025 | 282.60 | 282.60 | 277.80 | 277.80 | - | -0.43% | 58 |
| Aug 14, 2025 | 277.60 | 279.00 | 277.60 | 279.00 | - | 1.16% | - |
| Aug 13, 2025 | 276.00 | 276.20 | 275.80 | 275.80 | - | -0.29% | - |
| Aug 12, 2025 | 275.80 | 276.60 | 275.60 | 276.60 | - | 0.22% | - |
| Aug 11, 2025 | 276.80 | 276.80 | 276.00 | 276.00 | - | 0.58% | - |
| Aug 8, 2025 | 273.60 | 275.20 | 273.60 | 274.40 | - | 0.15% | - |
| Aug 7, 2025 | 272.60 | 274.00 | 272.60 | 274.00 | - | 1.11% | - |
| Aug 6, 2025 | 272.40 | 272.40 | 270.80 | 271.00 | - | -0.51% | - |
| Aug 5, 2025 | 269.00 | 272.80 | 269.00 | 272.40 | - | 1.41% | - |
| Aug 4, 2025 | 267.20 | 269.40 | 267.20 | 268.60 | - | 1.36% | - |
| Aug 1, 2025 | 266.20 | 266.20 | 264.60 | 265.00 | - | -2.00% | - |
| Jul 31, 2025 | 269.00 | 270.60 | 269.00 | 270.40 | - | 0.45% | - |
| Jul 30, 2025 | 269.80 | 269.80 | 269.20 | 269.20 | - | -1.10% | - |
| Jul 29, 2025 | 270.60 | 272.80 | 270.60 | 272.20 | - | -0.07% | - |
| Jul 28, 2025 | 273.20 | 273.20 | 271.40 | 272.40 | - | 1.79% | - |
| Jul 25, 2025 | 269.80 | 269.80 | 267.60 | 267.60 | - | -0.37% | - |
| Jul 24, 2025 | 275.80 | 275.80 | 268.60 | 268.60 | - | -1.68% | - |
| Jul 23, 2025 | 268.20 | 273.20 | 268.20 | 273.20 | - | -0.22% | - |
| Jul 22, 2025 | 278.20 | 278.20 | 273.80 | 273.80 | - | -1.01% | - |
| Jul 21, 2025 | 278.00 | 278.60 | 276.60 | 276.60 | - | 0.07% | - |
| Jul 18, 2025 | 275.00 | 276.40 | 274.60 | 276.40 | - | 0.88% | - |
| Jul 17, 2025 | 274.80 | 274.80 | 272.00 | 274.00 | - | 0.96% | - |
| Jul 16, 2025 | 270.20 | 272.00 | 270.20 | 271.40 | - | 0.59% | - |
| Jul 15, 2025 | 270.80 | 272.40 | 269.80 | 269.80 | - | 0.30% | - |
| Jul 14, 2025 | 269.60 | 271.40 | 269.00 | 269.00 | - | -1.32% | - |
| Jul 11, 2025 | 271.40 | 272.60 | 271.40 | 272.60 | - | 1.49% | - |
| Jul 10, 2025 | 265.40 | 268.60 | 264.80 | 268.60 | - | 1.21% | - |
| Jul 9, 2025 | 263.60 | 265.80 | 263.60 | 265.40 | - | 1.14% | - |
| Jul 8, 2025 | 262.60 | 262.60 | 262.40 | 262.40 | - | 0.38% | - |
| Jul 7, 2025 | 259.80 | 261.80 | 259.80 | 261.40 | - | 1.00% | - |
| Jul 4, 2025 | 261.20 | 261.20 | 258.40 | 258.80 | - | -1.30% | - |
| Jul 3, 2025 | 265.80 | 265.80 | 261.60 | 262.20 | - | -1.50% | - |
| Jul 2, 2025 | 271.80 | 271.80 | 266.00 | 266.20 | - | -1.77% | - |
| Jul 1, 2025 | 279.80 | 279.80 | 271.00 | 271.00 | - | -3.63% | - |
| Jun 30, 2025 | 284.20 | 284.20 | 281.20 | 281.20 | - | -0.57% | - |