Sofina Société Anonyme (VIE:SOF)
Austria · Delayed Price · Currency is EUR 238.40
+0.20 (0.08%)
At close: Jul 27, 2026
VIE:SOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 23, 2026 | 223.80 | 223.80 | 221.20 | 221.20 | 221.20 | -1.95% | - |
| Jun 22, 2026 | 223.00 | 225.60 | 223.00 | 225.60 | 225.60 | 1.44% | - |
| Jun 19, 2026 | 221.60 | 222.40 | 221.60 | 222.40 | 222.40 | 0.09% | - |
| Jun 18, 2026 | 223.00 | 223.00 | 219.80 | 222.20 | 222.20 | -0.36% | - |
| Jun 17, 2026 | 219.80 | 223.00 | 218.80 | 223.00 | 223.00 | 1.73% | - |
| Jun 16, 2026 | 219.60 | 219.60 | 218.40 | 219.20 | 219.20 | 0.46% | - |
| Jun 15, 2026 | 222.60 | 222.60 | 218.20 | 218.20 | 218.20 | 0.93% | - |
| Jun 12, 2026 | 217.00 | 217.60 | 215.60 | 216.20 | 216.20 | 1.60% | - |
| Jun 11, 2026 | 214.40 | 214.60 | 212.80 | 212.80 | 212.80 | -1.21% | - |
| Jun 10, 2026 | 214.40 | 215.80 | 214.40 | 215.40 | 215.40 | 0.09% | - |
| Jun 9, 2026 | 214.80 | 216.20 | 214.80 | 215.20 | 215.20 | 0.65% | - |
| Jun 8, 2026 | 213.40 | 213.80 | 212.40 | 213.80 | 213.80 | -0.28% | - |
| Jun 5, 2026 | 218.20 | 218.20 | 214.40 | 214.40 | 214.40 | -1.83% | - |
| Jun 4, 2026 | 217.20 | 218.60 | 217.00 | 218.40 | 218.40 | 1.30% | - |
| Jun 3, 2026 | 221.60 | 221.60 | 215.60 | 215.60 | 215.60 | -3.32% | - |
| Jun 2, 2026 | 224.40 | 226.40 | 223.00 | 223.00 | 223.00 | -0.27% | - |
| 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% | - |