Socfinasia S.A. (LUX:SCFNS)
Luxembourg
· Delayed Price · Currency is EUR 27.40
-0.60 (-2.14%)
At close: Mar 5, 2026
Socfinasia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | 3,000 |
| Mar 4, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 1.45% | 2,027 |
| Mar 3, 2026 | 26.40 | 27.60 | 26.40 | 27.60 | 27.60 | 2.22% | 1,090 |
| Mar 2, 2026 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | 3.85% | 3,628 |
| Feb 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 73 |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 195 |
| Feb 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | 325 |
| Feb 24, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -0.78% | 600 |
| Feb 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 260 |
| Feb 20, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 2.36% | 649 |
| Feb 19, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -2.31% | 15 |
| Feb 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 439 |
| Feb 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 95 |
| Feb 16, 2026 | 25.80 | 26.00 | 25.20 | 26.00 | 26.00 | 1.56% | 2,550 |
| Feb 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Feb 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 700 |
| Feb 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Feb 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 350 |
| Feb 9, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | 1,019 |
| Feb 6, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 0.79% | 402 |
| Feb 5, 2026 | 25.40 | 25.60 | 25.40 | 25.40 | 25.40 | - | 910 |
| Feb 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 9,350 |
| Feb 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Feb 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 50 |
| Jan 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 501 |
| Jan 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | 110 |
| Jan 28, 2026 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | - | 20 |
| Jan 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 230 |
| Jan 26, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -1.57% | 3,906 |
| Jan 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Jan 22, 2026 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 1.57% | 1,844 |
| Jan 21, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | 746 |
| Jan 20, 2026 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | 39 |
| Jan 19, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | 1,500 |
| Jan 16, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 2.44% | 1,545 |
| Jan 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 50 |
| Jan 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jan 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Jan 12, 2026 | 25.00 | 25.00 | 24.20 | 25.00 | 25.00 | - | 3,488 |
| Jan 9, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | - | 2,235 |
| Jan 8, 2026 | 24.60 | 25.00 | 24.40 | 25.00 | 25.00 | 1.63% | 2,997 |
| Jan 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 200 |
| Jan 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Jan 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 179 |
| Jan 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 750 |
| Dec 31, 2025 | 24.20 | 25.00 | 24.00 | 25.00 | 25.00 | 1.63% | 6,951 |
| Dec 30, 2025 | 22.80 | 24.60 | 22.80 | 24.60 | 24.60 | - | 1,521 |
| Dec 29, 2025 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 1.65% | 19,426 |
| Dec 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Dec 23, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | - | 2,820 |
| Dec 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Dec 19, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | 2,850 |
| Dec 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 6,041 |
| Dec 17, 2025 | 24.00 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | 7,100 |
| Dec 16, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | 3,550 |
| Dec 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | 100 |
| Dec 12, 2025 | 23.60 | 24.40 | 23.60 | 23.60 | 23.60 | -3.28% | 380 |
| Dec 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Dec 10, 2025 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 2.50% | 277 |
| Dec 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | 14,523 |
| Dec 8, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | 760 |
| Dec 5, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 1,375 |
| Dec 4, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - | 400 |
| Dec 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 118 |
| Dec 2, 2025 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | 0.83% | 20 |
| Dec 1, 2025 | 24.40 | 24.80 | 24.00 | 24.00 | 24.00 | -4.00% | 400 |
| Nov 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 20 |
| Nov 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 55 |
| Nov 26, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Nov 25, 2025 | 25.20 | 25.20 | 24.00 | 24.00 | 24.00 | -4.00% | 1,111 |
| Nov 24, 2025 | 24.80 | 25.20 | 24.80 | 25.00 | 25.00 | - | 16,308 |
| Nov 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 9,601 |
| Nov 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 120 |
| Nov 18, 2025 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | - | 5,000 |
| Nov 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 30,017 |
| Nov 14, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - | 250 |
| Nov 13, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - | 1,450 |
| Nov 12, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -0.83% | 2,000 |
| Nov 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Nov 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 840 |
| Nov 7, 2025 | 23.40 | 24.40 | 23.20 | 24.40 | 24.40 | 8.93% | 392 |
| Nov 6, 2025 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -1.75% | 1,450 |
| Nov 5, 2025 | 24.00 | 24.20 | 22.80 | 22.80 | 22.80 | -8.06% | 979 |
| Nov 4, 2025 | 24.80 | 24.80 | 23.80 | 24.80 | 24.80 | -3.13% | 101 |
| Nov 3, 2025 | 24.40 | 25.60 | 23.40 | 25.60 | 25.60 | - | 2,624 |
| Oct 31, 2025 | 25.00 | 25.60 | 25.00 | 25.60 | 23.90 | - | 1,426 |
| Oct 30, 2025 | 24.00 | 25.60 | 24.00 | 25.60 | 23.90 | 4.92% | 3,548 |
| Oct 29, 2025 | 25.60 | 25.80 | 24.40 | 24.40 | 22.78 | -4.69% | 2,868 |
| Oct 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 23.90 | 1.59% | 2,150 |
| Oct 27, 2025 | 25.20 | 25.20 | 25.00 | 25.20 | 23.53 | - | 2,240 |
| Oct 24, 2025 | 25.20 | 25.40 | 25.20 | 25.20 | 23.53 | 0.80% | 450 |
| Oct 23, 2025 | 23.34 | 23.34 | 23.34 | 25.00 | 23.34 | - | - |
| Oct 22, 2025 | 25.40 | 25.60 | 25.00 | 25.00 | 23.34 | -3.10% | 1,000 |
| Oct 21, 2025 | 25.80 | 25.80 | 25.60 | 25.80 | 24.09 | -0.77% | 10 |
| Oct 20, 2025 | 24.60 | 26.00 | 24.60 | 26.00 | 24.27 | 4.00% | 15,621 |
| Oct 17, 2025 | 25.00 | 25.20 | 24.80 | 25.00 | 23.34 | -0.79% | 1,470 |
| Oct 16, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 23.53 | - | 154 |
| Oct 15, 2025 | 25.20 | 25.60 | 25.20 | 25.20 | 23.53 | 0.80% | 1,247 |
| Oct 14, 2025 | 26.00 | 26.60 | 25.00 | 25.00 | 23.34 | - | 790 |