Skip to main content
Sofina Société Anonyme (EBR:SOF)
Belgium flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025237.60243.00237.60242.60242.602.28%22,978
Dec 4, 2025236.00238.20235.80237.20237.200.51%18,843
Dec 3, 2025237.40237.80235.00236.00236.00-0.67%22,055
Dec 2, 2025241.40241.40237.40237.60237.60-1.41%21,743
Dec 1, 2025243.60243.80240.40241.00241.00-0.90%11,585
Nov 28, 2025244.60245.20243.20243.20243.20-0.49%19,429
Nov 27, 2025242.80245.00242.20244.40244.400.66%10,607
Nov 26, 2025245.00245.20240.60242.80242.80-0.08%21,894
Nov 25, 2025241.80243.60240.20243.00243.000.50%17,947
Nov 24, 2025240.60242.00239.80241.80241.801.00%51,743
Nov 21, 2025235.40239.40234.40239.40239.400.17%22,514
Nov 20, 2025241.40242.60238.80239.00239.000.67%23,343
Nov 19, 2025236.40240.00235.60237.40237.400.42%22,598
Nov 18, 2025236.60238.00235.20236.40236.40-1.25%21,571
Nov 17, 2025241.60243.40239.20239.40239.40-0.66%17,367
Nov 14, 2025240.00241.40238.20241.00241.00-0.58%20,313
Nov 13, 2025244.80245.80242.00242.40242.40-0.90%12,715
Nov 12, 2025245.60246.20243.00244.60244.60-0.08%15,549
Nov 11, 2025241.80245.00241.40244.80244.801.24%16,512
Nov 10, 2025239.80242.00239.40241.80241.801.77%18,066
Nov 7, 2025239.80240.00236.20237.60237.60-0.67%21,169
Nov 6, 2025242.00243.60238.60239.20239.20-0.91%23,725
Nov 5, 2025240.40242.00239.00241.40241.40-0.25%20,548
Nov 4, 2025240.60242.00238.60242.00242.000.08%29,852
Nov 3, 2025238.20244.20237.60241.80241.801.43%26,911
Oct 31, 2025240.40241.60237.40238.40238.40-0.83%28,263
Oct 30, 2025241.20242.00239.00240.40240.40-0.33%29,158
Oct 29, 2025242.40243.80241.20241.20241.20-0.41%23,506
Oct 28, 2025243.40243.80241.20242.20242.20-0.57%20,377
Oct 27, 2025246.40247.20242.60243.60243.60-0.81%25,410
Oct 24, 2025246.40246.40243.60245.60245.600.49%22,622
Oct 23, 2025242.80245.40242.00244.40244.400.49%28,756
Oct 22, 2025244.60245.60243.20243.20243.20-0.57%29,627
Oct 21, 2025244.00244.80243.00244.60244.600.41%23,083
Oct 20, 2025242.00243.60239.40243.60243.601.75%29,209
Oct 17, 2025239.40239.80235.20239.40239.40-1.24%35,092
Oct 16, 2025242.80243.60240.60242.40242.40-0.33%28,585
Oct 15, 2025241.20243.20240.20243.20243.201.67%25,036
Oct 14, 2025241.80242.00238.60239.20239.20-1.48%40,989
Oct 13, 2025242.60246.80241.20242.80242.800.17%34,299
Oct 10, 2025245.00245.80242.40242.40242.40-1.22%60,190
Oct 9, 2025245.60246.00244.20245.40245.40-0.16%43,357
Oct 8, 2025246.60247.60244.40245.80245.80-0.41%39,472
Oct 7, 2025251.80251.80246.80246.80246.80-1.91%41,547
Oct 6, 2025250.00252.80248.00251.60251.600.64%48,892
Oct 3, 2025248.00250.00246.40250.00250.00-3.18%66,645
Oct 2, 2025247.00258.20247.00258.20258.204.53%36,041
Oct 1, 2025250.00252.20246.60247.00247.00-1.59%57,953
Sep 30, 2025256.20256.20250.20251.00251.00-2.33%51,443
Sep 29, 2025255.20259.00253.60257.00257.001.02%55,222
Sep 26, 2025254.40255.00251.80254.40254.400.32%24,935
Sep 25, 2025254.80260.40253.20253.60253.600.71%40,560
Sep 24, 2025252.40253.80246.60251.80249.88-1.56%50,063
Sep 23, 2025256.20257.60255.80255.80253.850.08%13,487
Sep 22, 2025256.00256.80253.60255.60253.65-0.08%14,659
Sep 19, 2025256.80258.40254.20255.80253.85-0.16%63,122
Sep 18, 2025254.80256.60254.80256.20254.251.03%19,845
Sep 17, 2025249.80255.40249.60253.60251.671.60%21,182
Sep 16, 2025252.60253.80248.20249.60247.70-1.03%24,482
Sep 15, 2025255.20256.40251.80252.20250.28-0.24%17,853
Sep 12, 2025258.60258.60252.80252.80250.87-2.02%19,840
Sep 11, 2025256.00258.40255.00258.00256.031.26%17,469
Sep 10, 2025256.00257.20254.60254.80252.861.03%21,538
Sep 9, 2025248.40254.40247.40252.20250.283.96%35,495
Sep 8, 2025252.80253.40242.60242.60240.75-3.96%26,918
Sep 5, 2025255.00256.40247.80252.60250.67-1.94%24,921
Sep 4, 2025253.80259.20253.80257.60255.631.50%16,685
Sep 3, 2025253.60255.80253.00253.80251.860.32%16,662
Sep 2, 2025257.40257.60252.20253.00251.07-1.86%15,997
Sep 1, 2025258.60259.40256.80257.80255.83-0.31%10,670
Aug 29, 2025261.40262.80258.20258.60256.63-1.07%16,227
Aug 28, 2025263.00263.60259.20261.40259.41-0.23%15,396
Aug 27, 2025261.60263.00260.60262.00260.00-11,251
Aug 26, 2025264.80265.00260.40262.00260.00-1.13%44,146
Aug 25, 2025266.00266.20263.80265.00262.98-0.53%10,526
Aug 22, 2025264.40266.40260.60266.40264.370.83%20,402
Aug 21, 2025267.00267.60261.00264.20262.18-1.34%20,477
Aug 20, 2025266.00271.00265.60267.80265.760.07%17,581
Aug 19, 2025283.00285.20264.80267.60265.56-5.44%48,310
Aug 18, 2025280.00283.00280.00283.00280.841.36%14,706
Aug 15, 2025282.00282.40277.40279.20277.07-0.71%14,244
Aug 14, 2025277.60281.60277.00281.20279.051.37%18,229
Aug 13, 2025275.20277.40275.20277.40275.280.80%14,176
Aug 12, 2025275.40276.80275.20275.20273.10-0.15%9,754
Aug 11, 2025276.60277.20275.60275.60273.50-0.22%8,540
Aug 8, 2025273.60276.20273.60276.20274.090.95%9,797
Aug 7, 2025272.00274.40271.80273.60271.510.66%10,678
Aug 6, 2025271.60273.60270.60271.80269.730.59%20,246
Aug 5, 2025269.20273.40268.20270.20268.140.90%16,841
Aug 4, 2025266.60269.80266.20267.80265.760.90%16,440
Aug 1, 2025266.00267.20263.40265.40263.37-1.56%19,336
Jul 31, 2025269.40271.40268.40269.60267.540.45%22,641
Jul 30, 2025271.60271.60268.20268.40266.35-1.32%14,904
Jul 29, 2025269.80273.40269.80272.00269.920.74%14,116
Jul 28, 2025272.00273.80269.60270.00267.94-16,964
Jul 25, 2025270.80270.80267.40270.00267.94-0.59%14,071
Jul 24, 2025275.20276.60267.40271.60269.53-1.52%30,938
Jul 23, 2025276.00276.80266.00275.80273.700.80%32,580
Jul 22, 2025277.60278.40271.60273.60271.51-1.65%19,132
Jul 21, 2025277.00279.00276.00278.20276.080.58%16,234