Socfinaf S.A. (LUX:SOFAF)
Luxembourg
· Delayed Price · Currency is EUR 24.00
+0.80 (3.45%)
At close: Dec 5, 2025
Socfinaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 3.45% | 3,000 |
| Dec 4, 2025 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -3.33% | 2,397 |
| Dec 3, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | - | 589 |
| Dec 2, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -2.44% | 7,641 |
| Dec 1, 2025 | 24.80 | 24.80 | 24.20 | 24.60 | 24.60 | -0.81% | 2,360 |
| Nov 28, 2025 | 24.40 | 24.80 | 24.20 | 24.80 | 24.80 | 0.81% | 2,194 |
| Nov 27, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | -0.81% | 620 |
| Nov 26, 2025 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 2.48% | 166 |
| Nov 25, 2025 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | -3.20% | 821 |
| Nov 24, 2025 | 25.40 | 25.80 | 24.80 | 25.00 | 25.00 | -0.79% | 18,995 |
| Nov 21, 2025 | 24.60 | 25.20 | 24.40 | 25.20 | 25.20 | 0.80% | 900 |
| Nov 20, 2025 | 24.20 | 25.40 | 24.20 | 25.00 | 25.00 | 3.31% | 11,034 |
| Nov 19, 2025 | 25.40 | 25.60 | 24.20 | 24.20 | 24.20 | -3.97% | 875 |
| Nov 18, 2025 | 25.20 | 25.60 | 25.20 | 25.20 | 25.20 | -3.08% | 2,000 |
| Nov 17, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 29,856 |
| Nov 14, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 42 |
| Nov 13, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | - | 1,390 |
| Nov 12, 2025 | 23.80 | 24.00 | 23.20 | 24.00 | 24.00 | 0.84% | 3,098 |
| Nov 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Nov 10, 2025 | 23.60 | 24.00 | 23.20 | 24.00 | 24.00 | -0.83% | 1,025 |
| Nov 7, 2025 | 23.60 | 24.20 | 23.20 | 24.20 | 24.20 | 4.31% | 887 |
| Nov 6, 2025 | 24.20 | 24.20 | 23.20 | 23.20 | 23.20 | -4.13% | 1,450 |
| Nov 5, 2025 | 23.40 | 24.20 | 23.20 | 24.20 | 24.20 | 6.14% | 173 |
| Nov 4, 2025 | 23.80 | 24.40 | 22.80 | 22.80 | 22.80 | -8.06% | 225 |
| Nov 3, 2025 | 25.00 | 25.20 | 24.80 | 24.80 | 24.38 | -1.59% | 600 |
| Oct 31, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 24.77 | 0.80% | 2,376 |
| Oct 30, 2025 | 24.80 | 25.20 | 24.80 | 25.00 | 24.57 | - | 4,149 |
| Oct 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.57 | 0.81% | 11,921 |
| Oct 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.38 | - | 10,738 |
| Oct 27, 2025 | 25.40 | 25.40 | 24.80 | 24.80 | 24.38 | -1.59% | 831 |
| Oct 24, 2025 | 25.40 | 25.40 | 25.00 | 25.20 | 24.77 | -0.79% | 905 |
| Oct 23, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 24.96 | - | 2,300 |
| Oct 22, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 24.96 | 0.79% | 6,600 |
| Oct 21, 2025 | 25.20 | 25.20 | 24.60 | 25.20 | 24.77 | -0.79% | 10,788 |
| Oct 20, 2025 | 25.00 | 25.40 | 24.40 | 25.40 | 24.96 | 1.60% | 4,800 |
| Oct 17, 2025 | 24.80 | 25.00 | 23.80 | 25.00 | 24.57 | - | 25,468 |
| Oct 16, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 24.57 | -1.57% | 2,282 |
| Oct 15, 2025 | 25.40 | 25.40 | 24.80 | 25.40 | 24.96 | 3.25% | 2,826 |
| Oct 14, 2025 | 23.60 | 25.40 | 23.60 | 24.60 | 24.18 | - | 19,851 |
| Oct 13, 2025 | 24.40 | 25.00 | 24.40 | 24.60 | 24.18 | 5.13% | 4,631 |
| Oct 10, 2025 | 23.40 | 25.00 | 23.40 | 23.40 | 23.00 | -5.65% | 24,249 |
| Oct 9, 2025 | 23.60 | 24.80 | 23.60 | 24.80 | 24.38 | 4.20% | 30,035 |
| Oct 8, 2025 | 23.00 | 24.00 | 23.00 | 23.80 | 23.39 | 3.48% | 2,000 |
| Oct 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.61 | 0.88% | 1,000 |
| Oct 6, 2025 | 24.00 | 24.80 | 22.80 | 22.80 | 22.41 | -5.00% | 12,332 |
| Oct 3, 2025 | 23.00 | 24.20 | 23.00 | 24.00 | 23.59 | 4.35% | 6,235 |
| Oct 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.61 | - | 1,997 |
| Oct 1, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 22.61 | 1.77% | 4,983 |
| Sep 30, 2025 | 22.20 | 22.60 | 22.00 | 22.60 | 22.21 | - | 11,125 |
| Sep 29, 2025 | 22.20 | 22.60 | 22.00 | 22.60 | 22.21 | 0.89% | 18,765 |
| Sep 26, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.02 | - | 7,375 |
| Sep 25, 2025 | 21.60 | 22.40 | 21.20 | 22.40 | 22.02 | 5.66% | 13,618 |
| Sep 24, 2025 | 21.60 | 21.60 | 21.20 | 21.20 | 20.84 | - | 2,980 |
| Sep 23, 2025 | 21.20 | 21.60 | 21.20 | 21.20 | 20.84 | -1.85% | 5,915 |
| Sep 22, 2025 | 21.40 | 21.60 | 21.20 | 21.60 | 21.23 | 0.93% | 4,550 |
| Sep 19, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.03 | - | 1,310 |
| Sep 18, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.03 | - | 3,504 |
| Sep 17, 2025 | 21.40 | 21.40 | 21.20 | 21.40 | 21.03 | - | 2,256 |
| Sep 16, 2025 | 21.80 | 22.00 | 21.40 | 21.40 | 21.03 | -0.93% | 9,334 |
| Sep 15, 2025 | 21.40 | 21.80 | 21.20 | 21.60 | 21.23 | 1.89% | 4,432 |
| Sep 12, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 20.84 | - | 8,928 |
| Sep 11, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 20.84 | - | 3,419 |
| Sep 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.84 | - | 2,270 |
| Sep 9, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 20.84 | -0.93% | 1,743 |
| Sep 8, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.03 | 0.94% | 4,144 |
| Sep 5, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 20.84 | - | 1,190 |
| Sep 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.84 | - | 4,650 |
| Sep 3, 2025 | 21.20 | 21.60 | 21.20 | 21.20 | 20.84 | - | 600 |
| Sep 2, 2025 | 21.20 | 21.60 | 21.20 | 21.20 | 20.84 | - | 21,400 |
| Sep 1, 2025 | 21.20 | 21.60 | 21.20 | 21.20 | 20.84 | -1.85% | 1,477 |
| Aug 29, 2025 | 21.60 | 21.60 | 21.20 | 21.60 | 21.23 | - | 6,460 |
| Aug 28, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.23 | 1.89% | 5,418 |
| Aug 27, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 20.84 | 0.95% | 1,750 |
| Aug 26, 2025 | 21.20 | 21.60 | 21.00 | 21.00 | 20.64 | -0.94% | 6,521 |
| Aug 25, 2025 | 21.00 | 21.20 | 20.80 | 21.20 | 20.84 | 1.92% | 4,118 |
| Aug 22, 2025 | 21.00 | 21.20 | 20.80 | 20.80 | 20.44 | -0.95% | 4,507 |
| Aug 21, 2025 | 20.60 | 21.20 | 20.60 | 21.00 | 20.64 | 3.96% | 11,146 |
| Aug 20, 2025 | 19.60 | 20.20 | 19.40 | 20.20 | 19.85 | 5.76% | 9,068 |
| Aug 19, 2025 | 19.60 | 19.70 | 19.00 | 19.10 | 18.77 | -2.05% | 14,590 |
| Aug 18, 2025 | 19.50 | 19.50 | 19.30 | 19.50 | 19.17 | - | 2,300 |
| Aug 15, 2025 | 19.50 | 19.50 | 19.40 | 19.50 | 19.17 | 1.04% | 1,060 |
| Aug 14, 2025 | 19.50 | 19.60 | 19.00 | 19.30 | 18.97 | -1.03% | 1,658 |
| Aug 13, 2025 | 19.50 | 19.50 | 19.30 | 19.50 | 19.17 | - | 4,150 |
| Aug 12, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 19.17 | 1.56% | 2,781 |
| Aug 11, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 18.87 | 1.05% | 2,487 |
| Aug 8, 2025 | 18.90 | 19.00 | 18.70 | 19.00 | 18.67 | -0.52% | 6,130 |
| Aug 7, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 18.77 | - | 1,046 |
| Aug 6, 2025 | 18.90 | 19.10 | 18.70 | 19.10 | 18.77 | 1.06% | 2,620 |
| Aug 5, 2025 | 19.00 | 19.10 | 18.90 | 18.90 | 18.58 | -1.05% | 3,420 |
| Aug 4, 2025 | 18.90 | 19.10 | 18.80 | 19.10 | 18.77 | 1.06% | 6,400 |
| Aug 1, 2025 | 18.90 | 18.90 | 18.70 | 18.90 | 18.58 | 1.07% | 2,000 |
| Jul 31, 2025 | 18.70 | 18.80 | 18.70 | 18.70 | 18.38 | - | 4,585 |
| Jul 30, 2025 | 18.80 | 18.90 | 18.70 | 18.70 | 18.38 | -0.53% | 1,989 |
| Jul 29, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.48 | -0.53% | 3,250 |
| Jul 28, 2025 | 18.90 | 18.90 | 18.70 | 18.90 | 18.58 | - | 1,165 |
| Jul 25, 2025 | 18.90 | 18.90 | 18.80 | 18.90 | 18.58 | 1.07% | 500 |
| Jul 24, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.38 | - | 3,700 |
| Jul 23, 2025 | 18.70 | 18.90 | 18.70 | 18.70 | 18.38 | - | 2,670 |
| Jul 22, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.38 | - | 4,253 |
| Jul 21, 2025 | 18.70 | 18.80 | 18.70 | 18.70 | 18.38 | - | 1,404 |