Sofina Société Anonyme (EBR:SOF)
Belgium
· Delayed Price · Currency is EUR 254.40
+0.80 (0.32%)
Sep 26, 2025, 5:35 PM CET
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 254.40 | 255.00 | 251.80 | 254.40 | 254.40 | 0.32% | 24,935 |
| Sep 25, 2025 | 254.80 | 260.40 | 253.20 | 253.60 | 253.60 | 1.49% | 40,560 |
| Sep 24, 2025 | 250.48 | 251.86 | 244.72 | 249.88 | 237.40 | -1.56% | 53,099 |
| Sep 23, 2025 | 254.25 | 255.64 | 253.85 | 253.85 | 241.17 | 0.08% | 14,305 |
| Sep 22, 2025 | 254.05 | 254.84 | 251.67 | 253.65 | 240.98 | -0.08% | 15,548 |
| Sep 19, 2025 | 254.84 | 256.43 | 252.26 | 253.85 | 241.17 | -0.16% | 66,950 |
| Sep 18, 2025 | 252.86 | 254.64 | 252.86 | 254.25 | 241.55 | 1.03% | 21,048 |
| Sep 17, 2025 | 247.90 | 253.45 | 247.70 | 251.67 | 239.10 | 1.60% | 22,466 |
| Sep 16, 2025 | 250.67 | 251.86 | 246.31 | 247.70 | 235.33 | -1.03% | 25,967 |
| Sep 15, 2025 | 253.25 | 254.44 | 249.88 | 250.28 | 237.78 | -0.24% | 18,935 |
| Sep 12, 2025 | 256.63 | 256.63 | 250.87 | 250.87 | 238.34 | -2.02% | 21,043 |
| Sep 11, 2025 | 254.05 | 256.43 | 253.06 | 256.03 | 243.25 | 1.25% | 18,528 |
| Sep 10, 2025 | 254.05 | 255.24 | 252.66 | 252.86 | 240.23 | 1.03% | 22,844 |
| Sep 9, 2025 | 246.51 | 252.46 | 245.51 | 250.28 | 237.78 | 3.96% | 37,648 |
| Sep 8, 2025 | 250.87 | 251.47 | 240.75 | 240.75 | 228.73 | -3.96% | 28,550 |
| Sep 5, 2025 | 253.06 | 254.44 | 245.91 | 250.67 | 238.15 | -1.94% | 26,432 |
| Sep 4, 2025 | 251.86 | 257.22 | 251.86 | 255.64 | 242.87 | 1.50% | 17,697 |
| Sep 3, 2025 | 251.67 | 253.85 | 251.07 | 251.86 | 239.29 | 0.31% | 17,672 |
| Sep 2, 2025 | 255.44 | 255.64 | 250.28 | 251.07 | 238.53 | -1.86% | 16,967 |
| Sep 1, 2025 | 256.63 | 257.42 | 254.84 | 255.83 | 243.06 | -0.31% | 11,317 |
| Aug 29, 2025 | 259.41 | 260.80 | 256.23 | 256.63 | 243.81 | -1.07% | 17,211 |
| Aug 28, 2025 | 260.99 | 261.59 | 257.22 | 259.41 | 246.45 | -0.23% | 16,329 |
| Aug 27, 2025 | 259.61 | 260.99 | 258.61 | 260.00 | 247.02 | -0.76% | 11,933 |
| Aug 26, 2025 | 264.80 | 265.00 | 260.40 | 262.00 | 262.00 | -1.13% | 44,146 |
| Aug 25, 2025 | 266.00 | 266.20 | 263.80 | 265.00 | 265.00 | -0.53% | 10,526 |
| Aug 22, 2025 | 264.40 | 266.40 | 260.60 | 266.40 | 266.40 | 0.83% | 20,402 |
| Aug 21, 2025 | 267.00 | 267.60 | 261.00 | 264.20 | 264.20 | -1.34% | 20,477 |
| Aug 20, 2025 | 266.00 | 271.00 | 265.60 | 267.80 | 267.80 | 0.07% | 17,581 |
| Aug 19, 2025 | 283.00 | 285.20 | 264.80 | 267.60 | 267.60 | -5.44% | 48,310 |
| Aug 18, 2025 | 280.00 | 283.00 | 280.00 | 283.00 | 283.00 | 1.36% | 14,706 |
| Aug 15, 2025 | 282.00 | 282.40 | 277.40 | 279.20 | 279.20 | -0.71% | 14,244 |
| Aug 14, 2025 | 277.60 | 281.60 | 277.00 | 281.20 | 281.20 | 1.37% | 18,229 |
| Aug 13, 2025 | 275.20 | 277.40 | 275.20 | 277.40 | 277.40 | 0.80% | 14,176 |
| Aug 12, 2025 | 275.40 | 276.80 | 275.20 | 275.20 | 275.20 | -0.15% | 9,754 |
| Aug 11, 2025 | 276.60 | 277.20 | 275.60 | 275.60 | 275.60 | -0.22% | 8,540 |
| Aug 8, 2025 | 273.60 | 276.20 | 273.60 | 276.20 | 276.20 | 0.95% | 9,797 |
| Aug 7, 2025 | 272.00 | 274.40 | 271.80 | 273.60 | 273.60 | 0.66% | 10,678 |
| Aug 6, 2025 | 271.60 | 273.60 | 270.60 | 271.80 | 271.80 | 0.59% | 20,246 |
| Aug 5, 2025 | 269.20 | 273.40 | 268.20 | 270.20 | 270.20 | 0.90% | 16,841 |
| Aug 4, 2025 | 266.60 | 269.80 | 266.20 | 267.80 | 267.80 | 0.90% | 16,440 |
| Aug 1, 2025 | 266.00 | 267.20 | 263.40 | 265.40 | 265.40 | -1.56% | 19,336 |
| Jul 31, 2025 | 269.40 | 271.40 | 268.40 | 269.60 | 269.60 | 0.45% | 22,641 |
| Jul 30, 2025 | 271.60 | 271.60 | 268.20 | 268.40 | 268.40 | -1.32% | 14,904 |
| Jul 29, 2025 | 269.80 | 273.40 | 269.80 | 272.00 | 272.00 | 0.74% | 14,116 |
| Jul 28, 2025 | 272.00 | 273.80 | 269.60 | 270.00 | 270.00 | - | 16,964 |
| Jul 25, 2025 | 270.80 | 270.80 | 267.40 | 270.00 | 270.00 | -0.59% | 14,071 |
| Jul 24, 2025 | 275.20 | 276.60 | 267.40 | 271.60 | 271.60 | -1.52% | 30,938 |
| Jul 23, 2025 | 276.00 | 276.80 | 266.00 | 275.80 | 275.80 | 0.80% | 32,580 |
| Jul 22, 2025 | 277.60 | 278.40 | 271.60 | 273.60 | 273.60 | -1.65% | 19,132 |
| Jul 21, 2025 | 277.00 | 279.00 | 276.00 | 278.20 | 278.20 | 0.58% | 16,234 |