Sofina Société Anonyme (VIE:SOF)
Austria · Delayed Price · Currency is EUR 256.60
+8.40 (3.38%)
At close: Oct 2, 2025
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 24, 2025 | 248.60 | 250.80 | 248.60 | 250.80 | 248.89 | -2.26% | - |
| Sep 23, 2025 | 256.80 | 256.80 | 256.40 | 256.60 | 254.64 | 0.39% | - |
| Sep 22, 2025 | 256.00 | 256.00 | 254.20 | 255.60 | 253.65 | 0.31% | - |
| Sep 19, 2025 | 257.20 | 257.20 | 254.80 | 254.80 | 252.86 | -0.55% | - |
| Sep 18, 2025 | 256.00 | 256.20 | 255.60 | 256.20 | 254.25 | 1.03% | - |
| Sep 17, 2025 | 250.80 | 253.60 | 250.80 | 253.60 | 251.67 | 1.52% | - |
| Sep 16, 2025 | 253.20 | 253.20 | 249.80 | 249.80 | 247.89 | -1.03% | - |
| Sep 15, 2025 | 255.00 | 255.20 | 252.40 | 252.40 | 250.47 | -1.64% | - |
| Sep 12, 2025 | 258.40 | 258.40 | 256.60 | 256.60 | 254.64 | -0.47% | - |
| Sep 11, 2025 | 255.80 | 257.80 | 255.80 | 257.80 | 255.83 | 0.78% | - |
| Sep 10, 2025 | 255.60 | 256.40 | 255.40 | 255.80 | 253.85 | 1.67% | - |
| Sep 9, 2025 | 249.40 | 253.60 | 249.40 | 251.60 | 249.68 | 1.94% | - |
| Sep 8, 2025 | 253.60 | 253.60 | 246.80 | 246.80 | 244.92 | -3.29% | - |
| Sep 5, 2025 | 250.00 | 255.20 | 250.00 | 255.20 | 253.25 | -1.24% | - |
| Sep 4, 2025 | 256.60 | 258.40 | 256.40 | 258.40 | 256.43 | 1.81% | - |
| Sep 3, 2025 | 255.80 | 255.80 | 253.80 | 253.80 | 251.86 | 0.08% | - |
| Sep 2, 2025 | 257.60 | 257.60 | 252.80 | 253.60 | 251.67 | -1.78% | - |
| Sep 1, 2025 | 258.80 | 258.80 | 257.40 | 258.20 | 256.23 | -0.54% | - |
| Aug 29, 2025 | 262.20 | 262.20 | 258.40 | 259.60 | 257.62 | -0.84% | - |
| Aug 28, 2025 | 263.80 | 263.80 | 259.80 | 261.80 | 259.80 | -0.46% | - |
| Aug 27, 2025 | 262.80 | 263.00 | 261.60 | 263.00 | 260.99 | -0.23% | - |
| Aug 26, 2025 | 265.00 | 265.00 | 262.00 | 263.60 | 261.59 | -0.68% | - |
| Aug 25, 2025 | 265.80 | 265.80 | 264.80 | 265.40 | 263.38 | 0.30% | - |
| Aug 22, 2025 | 264.40 | 264.60 | 261.60 | 264.60 | 262.58 | 0.38% | - |
| Aug 21, 2025 | 267.20 | 267.20 | 262.00 | 263.60 | 261.59 | -1.20% | - |
| Aug 20, 2025 | 269.20 | 270.00 | 266.80 | 266.80 | 264.76 | 0.15% | - |
| Aug 19, 2025 | 284.20 | 284.20 | 266.40 | 266.40 | 264.37 | -5.87% | - |
| Aug 18, 2025 | 281.00 | 283.00 | 281.00 | 283.00 | 280.84 | 1.87% | - |
| Aug 15, 2025 | 282.60 | 282.60 | 277.80 | 277.80 | 275.68 | -0.43% | 58 |
| Aug 14, 2025 | 277.60 | 279.00 | 277.60 | 279.00 | 276.87 | 1.16% | - |
| Aug 13, 2025 | 276.00 | 276.20 | 275.80 | 275.80 | 273.70 | -0.29% | - |
| Aug 12, 2025 | 275.80 | 276.60 | 275.60 | 276.60 | 274.49 | 0.22% | - |
| Aug 11, 2025 | 276.80 | 276.80 | 276.00 | 276.00 | 273.89 | 0.58% | - |
| Aug 8, 2025 | 273.60 | 275.20 | 273.60 | 274.40 | 272.31 | 0.15% | - |
| Aug 7, 2025 | 272.60 | 274.00 | 272.60 | 274.00 | 271.91 | 1.11% | - |
| Aug 6, 2025 | 272.40 | 272.40 | 270.80 | 271.00 | 268.93 | -0.51% | - |
| Aug 5, 2025 | 269.00 | 272.80 | 269.00 | 272.40 | 270.32 | 1.41% | - |
| Aug 4, 2025 | 267.20 | 269.40 | 267.20 | 268.60 | 266.55 | 1.36% | - |
| Aug 1, 2025 | 266.20 | 266.20 | 264.60 | 265.00 | 262.98 | -2.00% | - |
| Jul 31, 2025 | 269.00 | 270.60 | 269.00 | 270.40 | 268.34 | 0.45% | - |
| Jul 30, 2025 | 269.80 | 269.80 | 269.20 | 269.20 | 267.15 | -1.10% | - |
| Jul 29, 2025 | 270.60 | 272.80 | 270.60 | 272.20 | 270.12 | -0.07% | - |
| Jul 28, 2025 | 273.20 | 273.20 | 271.40 | 272.40 | 270.32 | 1.79% | - |
| Jul 25, 2025 | 269.80 | 269.80 | 267.60 | 267.60 | 265.56 | -0.37% | - |
| Jul 24, 2025 | 275.80 | 275.80 | 268.60 | 268.60 | 266.55 | -1.68% | - |