Sofina Société Anonyme (EBR:SOF)
Belgium
· Delayed Price · Currency is EUR 242.60
+5.40 (2.28%)
At close: Dec 5, 2025
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 237.60 | 243.00 | 237.60 | 242.40 | - | 2.19% | 15,196 |
| Dec 4, 2025 | 236.00 | 238.20 | 235.80 | 237.20 | 237.20 | 0.51% | 18,843 |
| Dec 3, 2025 | 237.40 | 237.80 | 235.00 | 236.00 | 236.00 | -0.67% | 22,055 |
| Dec 2, 2025 | 241.40 | 241.40 | 237.40 | 237.60 | 237.60 | -1.41% | 21,743 |
| Dec 1, 2025 | 243.60 | 243.80 | 240.40 | 241.00 | 241.00 | -0.90% | 11,585 |
| Nov 28, 2025 | 244.60 | 245.20 | 243.20 | 243.20 | 243.20 | -0.49% | 19,429 |
| Nov 27, 2025 | 242.80 | 245.00 | 242.20 | 244.40 | 244.40 | 0.66% | 10,607 |
| Nov 26, 2025 | 245.00 | 245.20 | 240.60 | 242.80 | 242.80 | -0.08% | 21,894 |
| Nov 25, 2025 | 241.80 | 243.60 | 240.20 | 243.00 | 243.00 | 0.50% | 17,947 |
| Nov 24, 2025 | 240.60 | 242.00 | 239.80 | 241.80 | 241.80 | 1.00% | 51,743 |
| Nov 21, 2025 | 235.40 | 239.40 | 234.40 | 239.40 | 239.40 | 0.17% | 22,514 |
| Nov 20, 2025 | 241.40 | 242.60 | 238.80 | 239.00 | 239.00 | 0.67% | 23,343 |
| Nov 19, 2025 | 236.40 | 240.00 | 235.60 | 237.40 | 237.40 | 0.42% | 22,598 |
| Nov 18, 2025 | 236.60 | 238.00 | 235.20 | 236.40 | 236.40 | -1.25% | 21,571 |
| Nov 17, 2025 | 241.60 | 243.40 | 239.20 | 239.40 | 239.40 | -0.66% | 17,367 |
| Nov 14, 2025 | 240.00 | 241.40 | 238.20 | 241.00 | 241.00 | -0.58% | 20,313 |
| Nov 13, 2025 | 244.80 | 245.80 | 242.00 | 242.40 | 242.40 | -0.90% | 12,715 |
| Nov 12, 2025 | 245.60 | 246.20 | 243.00 | 244.60 | 244.60 | -0.08% | 15,549 |
| Nov 11, 2025 | 241.80 | 245.00 | 241.40 | 244.80 | 244.80 | 1.24% | 16,512 |
| Nov 10, 2025 | 239.80 | 242.00 | 239.40 | 241.80 | 241.80 | 1.77% | 18,066 |
| Nov 7, 2025 | 239.80 | 240.00 | 236.20 | 237.60 | 237.60 | -0.67% | 21,169 |
| Nov 6, 2025 | 242.00 | 243.60 | 238.60 | 239.20 | 239.20 | -0.91% | 23,725 |
| Nov 5, 2025 | 240.40 | 242.00 | 239.00 | 241.40 | 241.40 | -0.25% | 20,548 |
| Nov 4, 2025 | 240.60 | 242.00 | 238.60 | 242.00 | 242.00 | 0.08% | 29,852 |
| Nov 3, 2025 | 238.20 | 244.20 | 237.60 | 241.80 | 241.80 | 1.43% | 26,911 |
| Oct 31, 2025 | 240.40 | 241.60 | 237.40 | 238.40 | 238.40 | -0.83% | 28,263 |
| Oct 30, 2025 | 241.20 | 242.00 | 239.00 | 240.40 | 240.40 | -0.33% | 29,158 |
| Oct 29, 2025 | 242.40 | 243.80 | 241.20 | 241.20 | 241.20 | -0.41% | 23,506 |
| Oct 28, 2025 | 243.40 | 243.80 | 241.20 | 242.20 | 242.20 | -0.57% | 20,377 |
| Oct 27, 2025 | 246.40 | 247.20 | 242.60 | 243.60 | 243.60 | -0.81% | 25,410 |
| Oct 24, 2025 | 246.40 | 246.40 | 243.60 | 245.60 | 245.60 | 0.49% | 22,622 |
| Oct 23, 2025 | 242.80 | 245.40 | 242.00 | 244.40 | 244.40 | 0.49% | 28,756 |
| Oct 22, 2025 | 244.60 | 245.60 | 243.20 | 243.20 | 243.20 | -0.57% | 29,627 |
| Oct 21, 2025 | 244.00 | 244.80 | 243.00 | 244.60 | 244.60 | 0.41% | 23,083 |
| Oct 20, 2025 | 242.00 | 243.60 | 239.40 | 243.60 | 243.60 | 1.75% | 29,209 |
| Oct 17, 2025 | 239.40 | 239.80 | 235.20 | 239.40 | 239.40 | -1.24% | 35,092 |
| Oct 16, 2025 | 242.80 | 243.60 | 240.60 | 242.40 | 242.40 | -0.33% | 28,585 |
| Oct 15, 2025 | 241.20 | 243.20 | 240.20 | 243.20 | 243.20 | 1.67% | 25,036 |
| Oct 14, 2025 | 241.80 | 242.00 | 238.60 | 239.20 | 239.20 | -1.48% | 40,989 |
| Oct 13, 2025 | 242.60 | 246.80 | 241.20 | 242.80 | 242.80 | 0.17% | 34,299 |
| Oct 10, 2025 | 245.00 | 245.80 | 242.40 | 242.40 | 242.40 | -1.22% | 60,190 |
| Oct 9, 2025 | 245.60 | 246.00 | 244.20 | 245.40 | 245.40 | -0.16% | 43,357 |
| Oct 8, 2025 | 246.60 | 247.60 | 244.40 | 245.80 | 245.80 | -0.41% | 39,472 |
| Oct 7, 2025 | 251.80 | 251.80 | 246.80 | 246.80 | 246.80 | -1.91% | 41,547 |
| Oct 6, 2025 | 250.00 | 252.80 | 248.00 | 251.60 | 251.60 | 0.64% | 48,892 |
| Oct 3, 2025 | 248.00 | 250.00 | 246.40 | 250.00 | 250.00 | -3.18% | 66,645 |
| Oct 2, 2025 | 247.00 | 258.20 | 247.00 | 258.20 | 258.20 | 4.53% | 36,041 |
| Oct 1, 2025 | 250.00 | 252.20 | 246.60 | 247.00 | 247.00 | -1.59% | 57,953 |
| Sep 30, 2025 | 256.20 | 256.20 | 250.20 | 251.00 | 251.00 | -2.33% | 51,443 |
| Sep 29, 2025 | 255.20 | 259.00 | 253.60 | 257.00 | 257.00 | 1.02% | 55,222 |