Sofina Société Anonyme (VIE:SOF)
Austria · Delayed Price · Currency is EUR 221.60
-1.40 (-0.63%)
Last updated: Jun 3, 2026, 9:05 AM CET
VIE:SOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 224.40 | 226.40 | 224.40 | 226.40 | - | 1.25% | - |
| Jun 1, 2026 | 222.00 | 223.60 | 222.00 | 223.60 | 223.60 | -0.45% | - |
| May 29, 2026 | 223.40 | 224.60 | 223.40 | 224.60 | 224.60 | 1.54% | - |
| May 28, 2026 | 220.60 | 221.20 | 218.60 | 221.20 | 221.20 | - | - |
| May 27, 2026 | 223.40 | 224.00 | 221.20 | 221.20 | 221.20 | -1.09% | - |
| May 26, 2026 | 227.00 | 227.60 | 226.20 | 226.20 | 223.64 | -0.88% | - |
| May 25, 2026 | 225.20 | 228.20 | 225.20 | 228.20 | 225.62 | 2.24% | - |
| May 22, 2026 | 222.60 | 223.40 | 222.40 | 223.20 | 220.67 | -0.18% | - |
| May 21, 2026 | 222.60 | 224.60 | 222.60 | 223.60 | 221.07 | 0.72% | - |
| May 20, 2026 | 217.80 | 222.00 | 217.80 | 222.00 | 219.49 | 1.56% | - |
| May 19, 2026 | 217.40 | 218.80 | 217.40 | 218.60 | 216.12 | 1.30% | - |
| May 18, 2026 | 214.80 | 215.80 | 213.20 | 215.80 | 213.36 | -1.28% | - |
| May 15, 2026 | 217.40 | 218.80 | 217.40 | 218.60 | 216.12 | 0.74% | - |
| May 14, 2026 | 216.00 | 217.00 | 216.00 | 217.00 | 214.54 | 3.14% | - |
| May 13, 2026 | 213.00 | 213.00 | 210.40 | 210.40 | 208.02 | -1.96% | - |
| May 12, 2026 | 212.80 | 216.40 | 212.80 | 214.60 | 212.17 | -0.74% | - |
| May 11, 2026 | 219.20 | 219.20 | 216.20 | 216.20 | 213.75 | -1.55% | - |
| May 8, 2026 | 219.60 | 220.20 | 218.60 | 219.60 | 217.11 | -0.54% | - |
| May 7, 2026 | 224.00 | 224.00 | 220.80 | 220.80 | 218.30 | -1.78% | - |
| May 6, 2026 | 226.20 | 226.20 | 224.80 | 224.80 | 222.25 | 2.00% | - |
| May 5, 2026 | 221.80 | 221.80 | 220.40 | 220.40 | 217.90 | 0.18% | - |
| May 4, 2026 | 220.60 | 221.60 | 220.00 | 220.00 | 217.51 | 1.01% | - |
| Apr 30, 2026 | 214.40 | 218.40 | 214.40 | 217.80 | 215.33 | - | - |
| Apr 29, 2026 | 218.20 | 218.20 | 216.80 | 217.80 | 215.33 | -0.18% | - |
| Apr 28, 2026 | 220.80 | 220.80 | 218.20 | 218.20 | 215.73 | -1.00% | - |
| Apr 27, 2026 | 220.60 | 220.80 | 220.00 | 220.40 | 217.90 | -0.09% | - |
| Apr 24, 2026 | 221.00 | 221.00 | 219.00 | 220.60 | 218.10 | -0.36% | - |
| Apr 23, 2026 | 221.80 | 222.00 | 221.40 | 221.40 | 218.89 | -1.07% | - |
| Apr 22, 2026 | 225.20 | 225.20 | 223.80 | 223.80 | 221.27 | -1.50% | - |
| Apr 21, 2026 | 227.40 | 229.00 | 227.20 | 227.20 | 224.63 | -0.26% | - |
| Apr 20, 2026 | 228.20 | 228.20 | 227.20 | 227.80 | 225.22 | -1.47% | - |
| Apr 17, 2026 | 227.80 | 231.20 | 227.80 | 231.20 | 228.58 | 1.31% | - |
| Apr 16, 2026 | 225.60 | 228.20 | 225.60 | 228.20 | 225.62 | 1.15% | - |
| Apr 15, 2026 | 226.40 | 226.40 | 225.40 | 225.60 | 223.04 | 0.09% | - |
| Apr 14, 2026 | 225.00 | 225.60 | 225.00 | 225.40 | 222.85 | 0.71% | - |
| Apr 13, 2026 | 221.60 | 223.80 | 221.00 | 223.80 | 221.27 | -1.24% | - |
| Apr 10, 2026 | 225.40 | 226.60 | 224.60 | 226.60 | 224.03 | 1.61% | - |
| Apr 9, 2026 | 223.20 | 223.20 | 222.60 | 223.00 | 220.47 | -1.59% | - |
| Apr 8, 2026 | 226.40 | 227.60 | 226.40 | 226.60 | 224.03 | 3.47% | - |
| Apr 7, 2026 | 219.00 | 219.00 | 218.80 | 219.00 | 216.52 | 4.09% | - |
| Apr 2, 2026 | 211.00 | 211.60 | 210.40 | 210.40 | 208.02 | -2.05% | - |
| Apr 1, 2026 | 214.00 | 214.80 | 214.00 | 214.80 | 212.37 | 2.29% | - |
| Mar 31, 2026 | 210.60 | 210.60 | 209.20 | 210.00 | 207.62 | 1.06% | - |
| Mar 30, 2026 | 205.60 | 207.80 | 204.80 | 207.80 | 205.45 | -0.76% | - |
| Mar 27, 2026 | 219.60 | 219.60 | 209.00 | 209.40 | 207.03 | -4.82% | - |
| Mar 26, 2026 | 221.00 | 221.00 | 218.40 | 220.00 | 217.51 | -1.08% | - |
| Mar 25, 2026 | 219.80 | 222.60 | 219.80 | 222.40 | 219.88 | 3.15% | - |
| Mar 24, 2026 | 217.20 | 217.20 | 215.60 | 215.60 | 213.16 | -1.91% | - |
| Mar 23, 2026 | 212.00 | 219.80 | 210.80 | 219.80 | 217.31 | -0.36% | - |
| Mar 20, 2026 | 224.40 | 224.40 | 220.40 | 220.60 | 218.10 | -1.61% | - |