Sofina Société Anonyme (VIE:SOF)
Austria · Delayed Price · Currency is EUR 240.40
-4.00 (-1.64%)
At close: Mar 3, 2026
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 242.20 | 242.20 | 240.00 | 240.40 | 240.40 | -1.64% | - |
| Mar 2, 2026 | 244.00 | 246.20 | 244.00 | 244.40 | 244.40 | -3.02% | - |
| Feb 27, 2026 | 252.00 | 252.00 | 251.60 | 252.00 | 252.00 | 0.88% | - |
| Feb 26, 2026 | 249.00 | 250.40 | 249.00 | 249.80 | 249.80 | -0.24% | - |
| Feb 25, 2026 | 249.00 | 250.60 | 249.00 | 250.40 | 250.40 | 1.38% | - |
| Feb 24, 2026 | 244.80 | 247.00 | 244.80 | 247.00 | 247.00 | -0.80% | - |
| Feb 23, 2026 | 248.80 | 250.20 | 248.80 | 249.00 | 249.00 | 0.40% | - |
| Feb 20, 2026 | 248.20 | 248.40 | 248.00 | 248.00 | 248.00 | - | - |
| Feb 19, 2026 | 247.20 | 248.00 | 247.00 | 248.00 | 248.00 | 2.31% | - |
| Feb 18, 2026 | 242.80 | 245.40 | 242.40 | 242.40 | 242.40 | -0.41% | - |
| Feb 17, 2026 | 241.20 | 243.40 | 241.20 | 243.40 | 243.40 | 0.16% | - |
| Feb 16, 2026 | 249.40 | 249.40 | 243.00 | 243.00 | 243.00 | -2.72% | - |
| Feb 13, 2026 | 247.20 | 249.80 | 247.20 | 249.80 | 249.80 | 0.56% | - |
| Feb 12, 2026 | 250.20 | 251.80 | 248.40 | 248.40 | 248.40 | -1.51% | - |
| Feb 11, 2026 | 248.20 | 252.20 | 246.60 | 252.20 | 252.20 | 1.69% | - |
| Feb 10, 2026 | 244.40 | 248.00 | 244.40 | 248.00 | 248.00 | 2.82% | - |
| Feb 9, 2026 | 242.00 | 242.60 | 241.20 | 241.20 | 241.20 | 0.42% | - |
| Feb 6, 2026 | 240.00 | 240.20 | 239.00 | 240.20 | 240.20 | -0.25% | - |
| Feb 5, 2026 | 242.60 | 242.60 | 240.80 | 240.80 | 240.80 | 0.25% | - |
| Feb 4, 2026 | 238.20 | 240.20 | 238.20 | 240.20 | 240.20 | 0.92% | - |
| Feb 3, 2026 | 244.60 | 244.60 | 238.00 | 238.00 | 238.00 | -3.49% | - |
| Feb 2, 2026 | 243.60 | 246.60 | 243.60 | 246.60 | 246.60 | -0.24% | - |
| Jan 30, 2026 | 245.00 | 247.20 | 245.00 | 247.20 | 247.20 | - | - |
| Jan 29, 2026 | 245.60 | 247.20 | 245.60 | 247.20 | 247.20 | 1.06% | - |
| Jan 28, 2026 | 245.00 | 245.00 | 244.40 | 244.60 | 244.60 | 0.66% | - |
| Jan 27, 2026 | 244.00 | 244.00 | 242.00 | 243.00 | 243.00 | -0.16% | - |
| Jan 26, 2026 | 243.80 | 243.80 | 242.40 | 243.40 | 243.40 | 0.41% | - |
| Jan 23, 2026 | 244.80 | 244.80 | 242.40 | 242.40 | 242.40 | -1.86% | - |
| Jan 22, 2026 | 247.20 | 247.20 | 245.40 | 247.00 | 247.00 | 0.98% | - |
| Jan 21, 2026 | 246.00 | 246.00 | 243.40 | 244.60 | 244.60 | -2.24% | - |
| Jan 20, 2026 | 251.60 | 251.60 | 250.20 | 250.20 | 250.20 | -1.18% | - |
| Jan 19, 2026 | 259.20 | 259.20 | 253.20 | 253.20 | 253.20 | -4.52% | - |
| Jan 16, 2026 | 263.60 | 265.20 | 263.60 | 265.20 | 265.20 | - | - |
| Jan 15, 2026 | 262.20 | 265.20 | 262.20 | 265.20 | 265.20 | 1.38% | - |
| Jan 14, 2026 | 261.40 | 262.60 | 261.20 | 261.60 | 261.60 | 0.62% | - |
| Jan 13, 2026 | 258.80 | 260.00 | 256.80 | 260.00 | 260.00 | 0.23% | - |
| Jan 12, 2026 | 260.00 | 260.00 | 258.00 | 259.40 | 259.40 | 0.23% | - |
| Jan 9, 2026 | 256.60 | 258.80 | 256.60 | 258.80 | 258.80 | 1.81% | - |
| Jan 8, 2026 | 254.40 | 254.40 | 252.80 | 254.20 | 254.20 | -0.70% | - |
| Jan 7, 2026 | 256.60 | 256.60 | 255.80 | 256.00 | 256.00 | -0.16% | - |
| Jan 6, 2026 | 254.60 | 256.40 | 253.60 | 256.40 | 256.40 | 2.64% | - |
| Jan 5, 2026 | 249.60 | 249.80 | 246.20 | 249.80 | 249.80 | 1.05% | - |
| Jan 2, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 0.49% | - |
| Dec 30, 2025 | 245.60 | 246.00 | 245.60 | 246.00 | 246.00 | 0.33% | - |
| Dec 29, 2025 | 245.20 | 245.20 | 244.60 | 245.20 | 245.20 | -0.08% | - |
| Dec 23, 2025 | 243.40 | 245.40 | 243.40 | 245.40 | 245.40 | 1.15% | - |
| Dec 22, 2025 | 243.00 | 243.00 | 241.80 | 242.60 | 242.60 | 0.17% | - |
| Dec 19, 2025 | 243.00 | 243.40 | 241.80 | 242.20 | 242.20 | -0.41% | - |
| Dec 18, 2025 | 241.40 | 243.20 | 241.40 | 243.20 | 243.20 | 0.66% | - |
| Dec 17, 2025 | 242.00 | 242.00 | 240.20 | 241.60 | 241.60 | -0.66% | - |