Skip to main content
Socfinasia S.A. (LUX:SCFNS)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR
23.80
-0.20 (-0.83%)
At close: Dec 5, 2025

Socfinasia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524.4024.4024.0024.0024.00-400
Dec 3, 202524.0024.0024.0024.0024.00-0.83%118
Dec 2, 202524.8024.8024.2024.2024.200.83%20
Dec 1, 202524.4024.8024.0024.0024.00-4.00%400
Nov 28, 202525.0025.0025.0025.0025.00-20
Nov 27, 202525.0025.0025.0025.0025.001.63%55
Nov 26, 202524.6024.6024.6024.6024.602.50%-
Nov 25, 202525.2025.2024.0024.0024.00-4.00%1,111
Nov 24, 202524.8025.2024.8025.0025.00-16,308
Nov 21, 202525.0025.0025.0025.0025.00--
Nov 20, 202525.0025.0025.0025.0025.00-0.79%9,601
Nov 19, 202525.2025.2025.2025.2025.200.80%120
Nov 18, 202525.0025.2025.0025.0025.00-5,000
Nov 17, 202525.0025.0025.0025.0025.004.17%30,017
Nov 14, 202524.4024.4024.0024.0024.00-250
Nov 13, 202524.4024.4024.0024.0024.00-1,450
Nov 12, 202524.4024.4024.0024.0024.00-0.83%2,000
Nov 11, 202524.2024.2024.2024.2024.20-0.82%-
Nov 10, 202524.4024.4024.4024.4024.40-840
Nov 7, 202523.4024.4023.2024.4024.408.93%392
Nov 6, 202523.0023.0022.4022.4022.40-1.75%1,450
Nov 5, 202524.0024.2022.8022.8022.80-8.06%979
Nov 4, 202524.8024.8023.8024.8024.80-3.13%101
Nov 3, 202524.4025.6023.4025.6025.60-2,624
Oct 31, 202525.0025.6025.0025.6023.90-1,426
Oct 30, 202524.0025.6024.0025.6023.904.92%3,548
Oct 29, 202525.6025.8024.4024.4022.78-4.69%2,868
Oct 28, 202525.6025.6025.6025.6023.901.59%2,150
Oct 27, 202525.2025.2025.0025.2023.53-2,240
Oct 24, 202525.2025.4025.2025.2023.530.80%450
Oct 23, 202523.3423.3423.3425.0023.34--
Oct 22, 202525.4025.6025.0025.0023.34-3.10%1,000
Oct 21, 202525.8025.8025.6025.8024.09-0.77%10
Oct 20, 202524.6026.0024.6026.0024.274.00%15,621
Oct 17, 202525.0025.2024.8025.0023.34-0.79%1,470
Oct 16, 202525.2025.2025.2025.2023.53-154
Oct 15, 202525.2025.6025.2025.2023.530.80%1,247
Oct 14, 202526.0026.6025.0025.0023.34-790
Oct 13, 202526.0026.0025.0025.0023.34-3.85%770
Oct 10, 202526.0026.8026.0026.0024.274.00%4,453
Oct 9, 202525.0025.0025.0025.0023.34-2.34%1,200
Oct 8, 202525.6025.6025.6025.6023.90-1.54%700
Oct 7, 202526.2026.2025.0026.0024.27-0.76%16,386
Oct 6, 202526.2026.4026.2026.2024.46-0.76%8,194
Oct 3, 202526.2026.4026.2026.4024.650.76%47
Oct 2, 202526.2026.4026.2026.2024.46-1,130
Oct 1, 202525.8026.2025.4026.2024.461.55%881
Sep 30, 202524.8025.8024.8025.8024.097.50%6,446
Sep 29, 202524.6024.6024.0024.0022.41-3.23%6,250
Sep 26, 202524.8024.8024.8024.8023.151.64%125
Sep 25, 202524.0024.6024.0024.4022.782.52%1,525
Sep 24, 202525.0025.0023.8023.8022.22-2.46%1,510
Sep 23, 202524.2024.4024.0024.4022.781.67%4,986
Sep 22, 202524.0024.6024.0024.0022.41-1,199
Sep 19, 202523.6024.0023.6024.0022.41-3.23%41
Sep 18, 202523.1523.1523.1524.8023.15-0.80%-
Sep 17, 202524.6025.0023.6025.0023.3410.62%440
Sep 16, 202524.8024.8022.6022.6021.10-9.60%7,841
Sep 15, 202525.0025.0025.0025.0023.34-50
Sep 12, 202525.0025.0025.0025.0023.34-100
Sep 11, 202525.0025.2025.0025.0023.34-120
Sep 10, 202523.3423.3423.3425.0023.34-0.79%-
Sep 9, 202525.2025.2025.0025.2023.531.61%851
Sep 8, 202525.0025.0024.8024.8023.15-0.80%700
Sep 5, 202523.3423.3423.3425.0023.34--
Sep 4, 202525.0025.2025.0025.0023.34-1,200
Sep 3, 202525.2025.2025.0025.0023.34-3.85%1,393
Sep 2, 202526.0026.0026.0026.0024.270.78%208
Sep 1, 202526.0026.0025.8025.8024.090.78%407
Aug 29, 202525.8025.8025.6025.6023.90-1.54%280
Aug 28, 202526.4026.4026.0026.0024.27-2.99%590
Aug 27, 202526.6026.8026.4026.8025.023.08%270
Aug 26, 202524.2724.2724.2726.0024.27--
Aug 25, 202526.0026.8026.0026.0024.27-6,188
Aug 22, 202526.6026.6026.0026.0024.27-0.76%2,192
Aug 21, 202526.0026.6025.8026.2024.46-2.24%1,305
Aug 20, 202526.0026.8026.0026.8025.023.88%675
Aug 19, 202526.0026.0025.0025.8024.09-0.77%1,042
Aug 18, 202525.4026.0025.0026.0024.274.00%966
Aug 15, 202523.3423.3423.3425.0023.34-0.79%-
Aug 14, 202525.2025.2025.0025.2023.53-2.33%1
Aug 13, 202525.0025.8024.6025.8024.093.20%41,207
Aug 12, 202525.0025.0025.0025.0023.34-300
Aug 11, 202524.4025.0024.4025.0023.343.31%4,827
Aug 8, 202524.4024.4024.2024.2022.59-1.63%350
Aug 7, 202524.2024.6023.8024.6022.97-0.81%2,225
Aug 6, 202524.8024.8024.6024.8023.154.20%80
Aug 5, 202525.0025.0023.0023.8022.22-4.80%3,292
Aug 4, 202524.8026.8024.8025.0023.34-6,297
Aug 1, 202525.6025.6025.0025.0023.34-1.57%502
Jul 31, 202525.6025.6025.0025.4023.710.79%1,102
Jul 30, 202525.4025.8025.2025.2023.530.80%1,875
Jul 29, 202525.4026.0025.0025.0023.34-1.57%596
Jul 28, 202525.4025.4025.4025.4023.711.60%107
Jul 25, 202525.0025.2025.0025.0023.34-500
Jul 24, 202525.0025.2025.0025.0023.34-180
Jul 23, 202525.0025.0025.0025.0023.34-1.57%500
Jul 22, 202525.0025.4025.0025.4023.711.60%54
Jul 21, 202525.0025.6024.6025.0023.34-1,346
Jul 18, 202524.8025.0024.8025.0023.340.81%5,163