Sofina Société Anonyme (FRA:8FS)
Germany
· Delayed Price · Currency is EUR 237.40
+0.40 (0.17%)
Last updated: Dec 5, 2025, 8:03 AM CET
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -0.59% | - |
| Dec 3, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -1.08% | - |
| Dec 2, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -0.41% | - |
| Dec 1, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.98% | - |
| Nov 28, 2025 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | 0.74% | - |
| Nov 27, 2025 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | -0.66% | - |
| Nov 26, 2025 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | 0.99% | - |
| Nov 25, 2025 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | 0.42% | - |
| Nov 24, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 1.95% | - |
| Nov 21, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | -1.42% | - |
| Nov 20, 2025 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | 1.53% | - |
| Nov 19, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.17% | - |
| Nov 18, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | -2.08% | - |
| Nov 17, 2025 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | -0.33% | - |
| Nov 14, 2025 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | -1.31% | - |
| Nov 13, 2025 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | -0.49% | - |
| Nov 12, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | 1.24% | - |
| Nov 11, 2025 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | 1.17% | - |
| Nov 10, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.17% | - |
| Nov 7, 2025 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | -0.66% | - |
| Nov 6, 2025 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | -0.17% | - |
| Nov 5, 2025 | 240.00 | 241.60 | 240.00 | 241.60 | 241.60 | 0.50% | 50 |
| Nov 4, 2025 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | 0.75% | - |
| Nov 3, 2025 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | -0.83% | - |
| Oct 31, 2025 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | -0.25% | - |
| Oct 30, 2025 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | -0.41% | - |
| Oct 29, 2025 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | -0.49% | - |
| Oct 28, 2025 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | -1.22% | - |
| Oct 27, 2025 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | 0.57% | - |
| Oct 24, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.74% | - |
| Oct 23, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | -0.16% | - |
| Oct 22, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | 0.16% | - |
| Oct 21, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0.91% | - |
| Oct 20, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0.50% | - |
| Oct 17, 2025 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | -1.40% | - |
| Oct 16, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0.66% | - |
| Oct 15, 2025 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | 0.17% | - |
| Oct 14, 2025 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | -0.66% | - |
| Oct 13, 2025 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | -1.14% | - |
| Oct 10, 2025 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | -0.16% | - |
| Oct 9, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.24% | - |
| Oct 8, 2025 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | -1.91% | - |
| Oct 7, 2025 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | 0.72% | - |
| Oct 6, 2025 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | -3.48% | - |
| Oct 3, 2025 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | 3.61% | - |
| Oct 2, 2025 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | -0.48% | - |
| Oct 1, 2025 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | -2.26% | - |
| Sep 30, 2025 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | 0.86% | - |
| Sep 29, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | 0.08% | 10 |
| Sep 26, 2025 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | 1.68% | - |
| Sep 25, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.32% | - |
| Sep 24, 2025 | 250.40 | 250.80 | 250.40 | 250.80 | 248.89 | -1.95% | 45 |
| Sep 23, 2025 | 255.80 | 255.80 | 255.80 | 255.80 | 253.85 | -0.08% | - |
| Sep 22, 2025 | 256.40 | 256.40 | 256.00 | 256.00 | 254.05 | -0.08% | 30 |
| Sep 19, 2025 | 256.20 | 256.20 | 256.20 | 256.20 | 254.25 | 0.95% | - |
| Sep 18, 2025 | 253.80 | 253.80 | 253.80 | 253.80 | 251.86 | 1.60% | - |
| Sep 17, 2025 | 249.80 | 249.80 | 249.80 | 249.80 | 247.89 | -0.95% | - |
| Sep 16, 2025 | 252.20 | 252.20 | 252.20 | 252.20 | 250.28 | -0.24% | - |
| Sep 15, 2025 | 252.80 | 252.80 | 252.80 | 252.80 | 250.87 | -2.17% | - |
| Sep 12, 2025 | 258.40 | 258.40 | 258.40 | 258.40 | 256.43 | 1.57% | - |
| Sep 11, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 252.46 | -0.08% | - |
| Sep 10, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 252.66 | 3.83% | - |
| Sep 9, 2025 | 245.20 | 245.20 | 245.20 | 245.20 | 243.33 | -3.24% | - |
| Sep 8, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 251.47 | -0.47% | - |
| Sep 5, 2025 | 260.00 | 260.00 | 254.60 | 254.60 | 252.66 | 0.32% | 20 |
| Sep 4, 2025 | 253.80 | 253.80 | 253.80 | 253.80 | 251.86 | 0.16% | - |
| Sep 3, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 251.47 | -1.48% | - |
| Sep 2, 2025 | 257.20 | 257.20 | 257.20 | 257.20 | 255.24 | -0.69% | - |
| Sep 1, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 257.02 | -1.15% | - |
| Aug 29, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 260.00 | 0.08% | - |
| Aug 28, 2025 | 261.80 | 261.80 | 261.80 | 261.80 | 259.80 | -0.23% | - |
| Aug 27, 2025 | 262.40 | 262.40 | 262.40 | 262.40 | 260.40 | -0.83% | - |
| Aug 26, 2025 | 264.60 | 264.60 | 264.60 | 264.60 | 262.58 | 0.23% | - |
| Aug 25, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 261.99 | 0.23% | - |
| Aug 22, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 261.39 | -1.50% | - |
| Aug 21, 2025 | 267.40 | 267.40 | 267.40 | 267.40 | 265.36 | 0.30% | - |
| Aug 20, 2025 | 266.60 | 266.60 | 266.60 | 266.60 | 264.57 | -1.41% | - |
| Aug 19, 2025 | 282.60 | 283.20 | 270.40 | 270.40 | 268.34 | -3.15% | 120 |
| Aug 18, 2025 | 279.20 | 279.20 | 279.20 | 279.20 | 277.07 | -1.27% | - |
| Aug 15, 2025 | 282.80 | 282.80 | 282.80 | 282.80 | 280.64 | 1.95% | - |
| Aug 14, 2025 | 277.40 | 277.40 | 277.40 | 277.40 | 275.28 | 0.51% | - |
| Aug 13, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 273.89 | -0.22% | - |
| Aug 12, 2025 | 276.60 | 276.60 | 276.60 | 276.60 | 274.49 | -0.22% | - |
| Aug 11, 2025 | 277.20 | 277.20 | 277.20 | 277.20 | 275.08 | 1.32% | - |
| Aug 8, 2025 | 273.60 | 273.60 | 273.60 | 273.60 | 271.51 | 0.22% | - |
| Aug 7, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 270.92 | 0.59% | - |
| Aug 6, 2025 | 271.40 | 271.40 | 271.40 | 271.40 | 269.33 | 1.12% | - |
| Aug 5, 2025 | 268.40 | 268.40 | 268.40 | 268.40 | 266.35 | 1.13% | - |
| Aug 4, 2025 | 265.40 | 265.40 | 265.40 | 265.40 | 263.37 | -0.97% | - |
| Aug 1, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 265.96 | -0.52% | - |
| Jul 31, 2025 | 269.40 | 269.40 | 269.40 | 269.40 | 267.34 | -1.10% | - |
| Jul 30, 2025 | 272.40 | 272.40 | 272.40 | 272.40 | 270.32 | 0.52% | - |
| Jul 29, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 268.93 | - | - |
| Jul 28, 2025 | 270.60 | 271.00 | 270.60 | 271.00 | 268.93 | - | 79 |
| Jul 25, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 268.93 | -1.67% | - |
| Jul 24, 2025 | 275.60 | 275.60 | 275.60 | 275.60 | 273.50 | 1.55% | - |
| Jul 23, 2025 | 271.40 | 271.40 | 271.40 | 271.40 | 269.33 | -2.09% | - |
| Jul 22, 2025 | 277.20 | 277.20 | 277.20 | 277.20 | 275.08 | 0.73% | - |
| Jul 21, 2025 | 275.20 | 275.20 | 275.20 | 275.20 | 273.10 | -0.15% | - |
| Jul 18, 2025 | 275.40 | 275.60 | 275.40 | 275.60 | 273.50 | 0.22% | 6 |