Socfinasia S.A. (LUX:SCFNS)
Luxembourg
· Delayed Price · Currency is EUR 27.20
-1.00 (-3.55%)
At close: Apr 28, 2026
Socfinasia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.20 | 28.40 | 27.20 | 27.20 | 27.20 | -3.55% | 2,075 |
| Apr 27, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | 965 |
| Apr 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 100 |
| Apr 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 30 |
| Apr 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 9 |
| Apr 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 195 |
| Apr 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | 10 |
| Apr 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Apr 16, 2026 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | -2.86% | 1,140 |
| Apr 15, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 2.19% | 4,000 |
| Apr 14, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 500 |
| Apr 13, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 457 |
| Apr 10, 2026 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | -0.72% | 785 |
| Apr 9, 2026 | 27.60 | 27.60 | 27.20 | 27.60 | 27.60 | - | 720 |
| Apr 8, 2026 | 27.60 | 27.60 | 26.60 | 27.60 | 27.60 | - | 501 |
| Apr 7, 2026 | 27.20 | 27.60 | 27.00 | 27.60 | 27.60 | - | 646 |
| Apr 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 100 |
| Apr 1, 2026 | 27.40 | 27.80 | 27.40 | 27.60 | 27.60 | 1.47% | 2,525 |
| Mar 31, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Mar 30, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 200 |
| Mar 27, 2026 | 27.40 | 27.40 | 26.20 | 27.40 | 27.40 | -2.14% | 5,258 |
| Mar 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 270 |
| Mar 25, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 90 |
| Mar 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Mar 23, 2026 | 28.20 | 28.20 | 27.00 | 28.20 | 28.20 | -0.70% | 2,308 |
| Mar 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Mar 19, 2026 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | - | 5,000 |
| Mar 18, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | 118 |
| Mar 17, 2026 | 28.00 | 28.40 | 27.80 | 28.00 | 28.00 | - | 3,043 |
| Mar 16, 2026 | 28.00 | 28.00 | 27.20 | 28.00 | 28.00 | - | 1,650 |
| Mar 13, 2026 | 28.00 | 28.00 | 27.40 | 28.00 | 28.00 | -0.71% | 250 |
| Mar 12, 2026 | 27.20 | 28.20 | 27.20 | 28.20 | 28.20 | -0.70% | 400 |
| Mar 11, 2026 | 28.20 | 28.40 | 26.80 | 28.40 | 28.40 | 3.65% | 4,600 |
| Mar 10, 2026 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | -3.52% | 2,971 |
| Mar 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | 1,520 |
| Mar 6, 2026 | 28.00 | 28.20 | 27.80 | 28.20 | 28.20 | 2.92% | 1,080 |
| 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 |