Sofina Société Anonyme (VIE:SOF)
Austria · Delayed Price · Currency is EUR 248.60
+8.60 (3.58%)
Last updated: Sep 3, 2026, 1:00 PM CET
VIE:SOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 241.80 | 242.80 | 241.80 | 241.80 | 241.80 | -2.42% | - |
| Aug 31, 2026 | 248.60 | 248.60 | 247.80 | 247.80 | 247.80 | -0.80% | - |
| Aug 28, 2026 | 249.00 | 250.00 | 249.00 | 249.80 | 249.80 | 1.22% | - |
| Aug 27, 2026 | 245.60 | 246.80 | 243.80 | 246.80 | 246.80 | 0.16% | - |
| Aug 26, 2026 | 245.60 | 246.40 | 245.40 | 246.40 | 246.40 | 1.07% | - |
| Aug 25, 2026 | 246.20 | 246.20 | 243.60 | 243.80 | 243.80 | -0.25% | - |
| Aug 24, 2026 | 243.20 | 244.40 | 243.20 | 244.40 | 244.40 | 0.49% | - |
| Aug 21, 2026 | 241.40 | 243.20 | 241.40 | 243.20 | 243.20 | 0.50% | - |
| Aug 20, 2026 | 244.80 | 244.80 | 242.00 | 242.00 | 242.00 | -0.17% | - |
| Aug 19, 2026 | 242.80 | 242.80 | 242.40 | 242.40 | 242.40 | -0.08% | - |
| Aug 18, 2026 | 243.80 | 244.00 | 242.60 | 242.60 | 242.60 | -0.98% | - |
| Aug 17, 2026 | 247.80 | 247.80 | 245.00 | 245.00 | 245.00 | -2.00% | - |
| Aug 14, 2026 | 250.00 | 250.00 | 249.00 | 250.00 | 250.00 | 0.40% | - |
| Aug 13, 2026 | 249.80 | 249.80 | 249.00 | 249.00 | 249.00 | - | - |
| Aug 12, 2026 | 247.60 | 250.20 | 247.60 | 249.00 | 249.00 | 0.97% | - |
| Aug 11, 2026 | 247.40 | 247.40 | 245.80 | 246.60 | 246.60 | 0.16% | - |
| Aug 10, 2026 | 247.40 | 247.40 | 245.80 | 246.20 | 246.20 | -0.89% | - |
| Aug 7, 2026 | 245.60 | 248.40 | 245.60 | 248.40 | 248.40 | 0.73% | - |
| Aug 6, 2026 | 248.20 | 248.20 | 246.40 | 246.60 | 246.60 | -0.88% | - |
| Aug 5, 2026 | 251.60 | 251.60 | 246.60 | 248.80 | 248.80 | -0.64% | - |
| Aug 4, 2026 | 248.60 | 250.40 | 248.60 | 250.40 | 250.40 | 1.05% | - |
| Aug 3, 2026 | 245.40 | 248.80 | 245.40 | 247.80 | 247.80 | 0.41% | - |
| Jul 31, 2026 | 242.60 | 246.80 | 242.60 | 246.80 | 246.80 | 1.40% | - |
| Jul 30, 2026 | 242.40 | 244.00 | 242.40 | 243.40 | 243.40 | 0.41% | - |
| Jul 29, 2026 | 241.80 | 242.60 | 241.40 | 242.40 | 242.40 | 1.85% | - |
| Jul 28, 2026 | 238.20 | 238.40 | 235.40 | 238.00 | 238.00 | -0.17% | - |
| Jul 27, 2026 | 240.80 | 240.80 | 238.40 | 238.40 | 238.40 | 0.08% | - |
| Jul 24, 2026 | 237.40 | 238.40 | 237.20 | 238.20 | 238.20 | 0.93% | - |
| Jul 23, 2026 | 234.60 | 238.00 | 234.60 | 236.00 | 236.00 | 1.11% | - |
| Jul 22, 2026 | 228.20 | 234.40 | 228.20 | 233.40 | 233.40 | 2.01% | - |
| Jul 21, 2026 | 228.40 | 228.80 | 227.40 | 228.80 | 228.80 | -0.09% | - |
| Jul 20, 2026 | 228.80 | 230.40 | 228.80 | 229.00 | 229.00 | -0.61% | - |
| Jul 17, 2026 | 225.40 | 230.40 | 225.40 | 230.40 | 230.40 | 1.95% | 138 |
| Jul 16, 2026 | 227.60 | 227.60 | 225.40 | 226.00 | 226.00 | -0.53% | - |
| Jul 15, 2026 | 225.60 | 227.60 | 225.00 | 227.20 | 227.20 | 0.44% | - |
| Jul 14, 2026 | 226.60 | 226.60 | 224.40 | 226.20 | 226.20 | -0.53% | - |
| Jul 13, 2026 | 226.20 | 227.40 | 226.20 | 227.40 | 227.40 | 0.18% | - |
| Jul 10, 2026 | 227.40 | 228.20 | 227.00 | 227.00 | 227.00 | -0.35% | - |
| Jul 9, 2026 | 225.40 | 227.80 | 224.20 | 227.80 | 227.80 | 1.33% | - |
| Jul 8, 2026 | 226.00 | 226.80 | 223.60 | 224.80 | 224.80 | -1.58% | - |
| Jul 7, 2026 | 231.00 | 231.00 | 227.80 | 228.40 | 228.40 | -0.87% | - |
| Jul 6, 2026 | 230.80 | 231.00 | 229.60 | 230.40 | 230.40 | -0.17% | - |
| Jul 3, 2026 | 229.80 | 230.80 | 228.00 | 230.80 | 230.80 | 0.79% | - |
| Jul 2, 2026 | 228.00 | 229.00 | 227.00 | 229.00 | 229.00 | 0.44% | - |
| Jul 1, 2026 | 223.00 | 228.00 | 223.00 | 228.00 | 228.00 | 2.24% | - |
| Jun 30, 2026 | 222.00 | 223.00 | 221.80 | 223.00 | 223.00 | 0.81% | - |
| Jun 29, 2026 | 220.20 | 222.00 | 220.20 | 221.20 | 221.20 | 0.45% | - |
| Jun 26, 2026 | 218.80 | 220.20 | 215.80 | 220.20 | 220.20 | 0.18% | - |
| Jun 25, 2026 | 220.60 | 221.20 | 219.80 | 219.80 | 219.80 | -0.27% | - |
| Jun 24, 2026 | 219.20 | 220.40 | 218.40 | 220.40 | 220.40 | -0.36% | - |