Skip to main content
Sofina Société Anonyme (EBR:SOF)
Belgium flag Belgium · Delayed Price · Currency is EUR
241.80
-0.20 (-0.08%)
Mar 6, 2026, 1:03 PM CET

Sofina Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026242.60244.40241.60242.20-0.08%1,837
Mar 5, 2026242.00246.40240.60242.00242.00-0.33%22,052
Mar 4, 2026239.60242.80238.80242.80242.801.08%17,576
Mar 3, 2026241.80241.80237.60240.20240.20-1.80%29,641
Mar 2, 2026245.00247.00241.20244.60244.60-2.86%31,984
Feb 27, 2026252.00253.80250.20251.80251.800.40%61,322
Feb 26, 2026249.40251.00247.60250.80250.800.88%16,617
Feb 25, 2026248.60251.80248.00248.60248.600.24%18,081
Feb 24, 2026243.80248.00242.80248.00248.001.64%16,602
Feb 23, 2026249.00250.40243.20244.00244.00-2.40%23,206
Feb 20, 2026247.40250.40246.80250.00250.001.63%14,861
Feb 19, 2026245.80248.20245.80246.00246.00-10,864
Feb 18, 2026242.80246.00241.40246.00246.001.32%18,983
Feb 17, 2026240.40244.20239.60242.80242.800.58%21,329
Feb 16, 2026249.60250.60239.80241.40241.40-2.50%19,338
Feb 13, 2026249.20249.80246.60247.60247.60-0.72%19,863
Feb 12, 2026250.40253.00248.00249.40249.40-0.08%20,142
Feb 11, 2026249.80252.60245.40249.60249.60-30,230
Feb 10, 2026245.00249.60244.00249.60249.602.13%18,027
Feb 9, 2026242.20244.40240.80244.40244.401.24%14,885
Feb 6, 2026240.00241.60238.00241.40241.400.42%15,499
Feb 5, 2026242.80243.40238.60240.40240.40-0.99%25,241
Feb 4, 2026237.00242.80236.80242.80242.802.27%23,993
Feb 3, 2026245.60245.60237.40237.40237.40-2.70%37,340
Feb 2, 2026244.80246.60242.80244.00244.00-0.81%27,769
Jan 30, 2026246.00247.40244.00246.00246.000.41%19,530
Jan 29, 2026246.00247.40244.80245.00245.00-0.33%18,656
Jan 28, 2026245.40245.80243.60245.80245.80-0.08%19,417
Jan 27, 2026244.00246.00241.40246.00246.001.07%41,881
Jan 26, 2026244.20244.40242.00243.40243.40-22,891
Jan 23, 2026244.60245.00241.60243.40243.40-0.90%20,665
Jan 22, 2026247.40250.20245.00245.60245.600.90%23,238
Jan 21, 2026249.20249.40241.60243.40243.40-2.41%38,732
Jan 20, 2026252.00252.60249.20249.40249.40-1.50%23,639
Jan 19, 2026262.00262.00251.60253.20253.20-4.16%25,885
Jan 16, 2026264.40265.60263.20264.20264.200.08%15,370
Jan 15, 2026262.00265.20262.00264.00264.001.23%17,826
Jan 14, 2026260.00263.80259.60260.80260.801.24%18,713
Jan 13, 2026259.00260.40256.20257.60257.60-0.62%14,634
Jan 12, 2026260.80261.20257.60259.20259.20-18,309
Jan 9, 2026257.20259.20255.80259.20259.201.17%14,881
Jan 8, 2026255.80256.20252.40256.20256.200.16%23,569
Jan 7, 2026257.80257.80254.20255.80255.800.31%15,684
Jan 6, 2026255.00257.40253.40255.00255.000.31%17,688
Jan 5, 2026250.20254.20246.20254.20254.202.83%32,816
Jan 2, 2026247.20249.60245.40247.20247.200.08%20,646
Dec 31, 2025245.60247.00244.40247.00247.000.41%10,427
Dec 30, 2025244.80246.40244.80246.00246.000.49%13,112
Dec 29, 2025244.40246.00243.40244.80244.80-0.16%23,383
Dec 24, 2025245.00245.80244.40245.20245.200.08%8,451
Dec 23, 2025243.60245.80242.80245.00245.000.41%19,080
Dec 22, 2025243.00244.40241.80244.00244.000.83%20,533
Dec 19, 2025243.00244.20241.60242.00242.00-0.58%44,622
Dec 18, 2025241.00244.20241.00243.40243.401.00%21,392
Dec 17, 2025242.20242.60239.40241.00241.00-0.50%26,625
Dec 16, 2025241.00243.80240.60242.20242.200.50%19,957
Dec 15, 2025239.40243.20239.40241.00241.001.18%20,654
Dec 12, 2025237.80241.20237.80238.20238.200.42%17,044
Dec 11, 2025238.60239.00236.60237.20237.20-0.67%11,924
Dec 10, 2025243.20243.20235.40238.80238.80-1.81%39,477
Dec 9, 2025243.00245.00242.20243.20243.200.66%21,557
Dec 8, 2025242.00242.00240.40241.60241.60-0.41%22,515
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