Skip to main content
Sofina Société Anonyme (EBR:SOF)
Belgium flag Belgium · Delayed Price · Currency is EUR
218.00
-2.00 (-0.91%)
Apr 28, 2026, 5:35 PM CET

Sofina Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026221.00221.00217.00218.00218.00-0.91%22,611
Apr 27, 2026220.20222.00219.80220.00220.00-24,861
Apr 24, 2026220.00221.60218.80220.00220.00-0.54%13,801
Apr 23, 2026222.00222.40220.80221.20221.20-0.98%15,789
Apr 22, 2026224.20225.60222.80223.40223.40-1.15%19,994
Apr 21, 2026226.60229.80225.80226.00226.00-0.35%14,568
Apr 20, 2026228.20228.60225.80226.80226.80-1.56%15,183
Apr 17, 2026228.00232.00227.40230.40230.401.05%52,445
Apr 16, 2026226.00228.20224.20228.00228.000.71%27,417
Apr 15, 2026226.00227.50225.00226.40226.400.18%16,945
Apr 14, 2026224.80226.40224.20226.00226.000.98%15,278
Apr 13, 2026221.80224.20219.80223.80223.800.09%19,163
Apr 10, 2026224.00227.20223.60223.60223.60-0.18%22,938
Apr 9, 2026223.00224.00221.60224.00224.000.36%25,750
Apr 8, 2026227.00228.60223.20223.20223.202.48%36,932
Apr 7, 2026214.20219.60213.80217.80217.801.68%30,636
Apr 2, 2026211.80214.20209.20214.20214.20-0.28%21,315
Apr 1, 2026214.80216.40212.40214.80214.803.27%28,588
Mar 31, 2026210.00211.60208.00208.00208.00-0.38%42,621
Mar 30, 2026207.60210.20203.60208.80208.800.48%46,341
Mar 27, 2026220.00220.20207.80207.80207.80-4.94%60,862
Mar 26, 2026220.80221.00218.00218.60218.60-2.06%27,903
Mar 25, 2026217.00223.20217.00223.20223.204.10%38,241
Mar 24, 2026216.40217.60214.00214.40214.40-0.92%18,183
Mar 23, 2026212.40220.80209.40216.40216.40-0.55%44,381
Mar 20, 2026224.80225.00217.60217.60217.60-2.51%93,298
Mar 19, 2026227.20227.20223.20223.20223.20-2.28%20,652
Mar 18, 2026227.40232.00227.40228.40228.400.44%21,754
Mar 17, 2026224.40229.40223.40227.40227.401.16%18,415
Mar 16, 2026227.40228.60223.00224.80224.80-1.14%25,854
Mar 13, 2026227.00228.40224.60227.40227.40-0.61%21,200
Mar 12, 2026225.40230.40223.20228.80228.801.42%31,129
Mar 11, 2026237.60238.00222.40225.60225.60-5.05%56,708
Mar 10, 2026240.20243.00237.60237.60237.60-26,806
Mar 9, 2026237.00239.80236.00237.60237.60-1.41%27,972
Mar 6, 2026242.60244.40239.40241.00241.00-0.41%15,583
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