Socfinaf S.A. (LUX:SOFAF)
Luxembourg
· Delayed Price · Currency is EUR 24.00
+0.80 (3.45%)
At close: Dec 5, 2025
Socfinaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 3.45% | 3,000 |
| Dec 4, 2025 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -3.33% | 2,397 |
| Dec 3, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | - | 589 |
| Dec 2, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -2.44% | 7,641 |
| Dec 1, 2025 | 24.80 | 24.80 | 24.20 | 24.60 | 24.60 | -0.81% | 2,360 |
| Nov 28, 2025 | 24.40 | 24.80 | 24.20 | 24.80 | 24.80 | 0.81% | 2,194 |
| Nov 27, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | -0.81% | 620 |
| Nov 26, 2025 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 2.48% | 166 |
| Nov 25, 2025 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | -3.20% | 821 |
| Nov 24, 2025 | 25.40 | 25.80 | 24.80 | 25.00 | 25.00 | -0.79% | 18,995 |
| Nov 21, 2025 | 24.60 | 25.20 | 24.40 | 25.20 | 25.20 | 0.80% | 900 |
| Nov 20, 2025 | 24.20 | 25.40 | 24.20 | 25.00 | 25.00 | 3.31% | 11,034 |
| Nov 19, 2025 | 25.40 | 25.60 | 24.20 | 24.20 | 24.20 | -3.97% | 875 |
| Nov 18, 2025 | 25.20 | 25.60 | 25.20 | 25.20 | 25.20 | -3.08% | 2,000 |
| Nov 17, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 29,856 |
| Nov 14, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 42 |
| Nov 13, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | - | 1,390 |
| Nov 12, 2025 | 23.80 | 24.00 | 23.20 | 24.00 | 24.00 | 0.84% | 3,098 |
| Nov 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Nov 10, 2025 | 23.60 | 24.00 | 23.20 | 24.00 | 24.00 | -0.83% | 1,025 |
| Nov 7, 2025 | 23.60 | 24.20 | 23.20 | 24.20 | 24.20 | 4.31% | 887 |
| Nov 6, 2025 | 24.20 | 24.20 | 23.20 | 23.20 | 23.20 | -4.13% | 1,450 |
| Nov 5, 2025 | 23.40 | 24.20 | 23.20 | 24.20 | 24.20 | 6.14% | 173 |
| Nov 4, 2025 | 23.80 | 24.40 | 22.80 | 22.80 | 22.80 | -8.06% | 225 |
| Nov 3, 2025 | 25.00 | 25.20 | 24.80 | 24.80 | 24.38 | -1.59% | 600 |
| Oct 31, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 24.77 | 0.80% | 2,376 |
| Oct 30, 2025 | 24.80 | 25.20 | 24.80 | 25.00 | 24.57 | - | 4,149 |
| Oct 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.57 | 0.81% | 11,921 |
| Oct 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.38 | - | 10,738 |
| Oct 27, 2025 | 25.40 | 25.40 | 24.80 | 24.80 | 24.38 | -1.59% | 831 |
| Oct 24, 2025 | 25.40 | 25.40 | 25.00 | 25.20 | 24.77 | -0.79% | 905 |
| Oct 23, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 24.96 | - | 2,300 |
| Oct 22, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 24.96 | 0.79% | 6,600 |
| Oct 21, 2025 | 25.20 | 25.20 | 24.60 | 25.20 | 24.77 | -0.79% | 10,788 |
| Oct 20, 2025 | 25.00 | 25.40 | 24.40 | 25.40 | 24.96 | 1.60% | 4,800 |
| Oct 17, 2025 | 24.80 | 25.00 | 23.80 | 25.00 | 24.57 | - | 25,468 |
| Oct 16, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 24.57 | -1.57% | 2,282 |
| Oct 15, 2025 | 25.40 | 25.40 | 24.80 | 25.40 | 24.96 | 3.25% | 2,826 |
| Oct 14, 2025 | 23.60 | 25.40 | 23.60 | 24.60 | 24.18 | - | 19,851 |
| Oct 13, 2025 | 24.40 | 25.00 | 24.40 | 24.60 | 24.18 | 5.13% | 4,631 |
| Oct 10, 2025 | 23.40 | 25.00 | 23.40 | 23.40 | 23.00 | -5.65% | 24,249 |
| Oct 9, 2025 | 23.60 | 24.80 | 23.60 | 24.80 | 24.38 | 4.20% | 30,035 |
| Oct 8, 2025 | 23.00 | 24.00 | 23.00 | 23.80 | 23.39 | 3.48% | 2,000 |
| Oct 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.61 | 0.88% | 1,000 |
| Oct 6, 2025 | 24.00 | 24.80 | 22.80 | 22.80 | 22.41 | -5.00% | 12,332 |
| Oct 3, 2025 | 23.00 | 24.20 | 23.00 | 24.00 | 23.59 | 4.35% | 6,235 |
| Oct 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.61 | - | 1,997 |
| Oct 1, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 22.61 | 1.77% | 4,983 |
| Sep 30, 2025 | 22.20 | 22.60 | 22.00 | 22.60 | 22.21 | - | 11,125 |
| Sep 29, 2025 | 22.20 | 22.60 | 22.00 | 22.60 | 22.21 | 0.89% | 18,765 |