Socfinaf S.A. (LUX:SOFAF)
Luxembourg
· Delayed Price · Currency is EUR 25.60
-0.60 (-2.29%)
At close: Apr 28, 2026
Socfinaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.40 | 26.40 | 25.00 | 25.60 | 25.60 | -2.29% | 3,395 |
| Apr 27, 2026 | 26.60 | 26.60 | 26.00 | 26.20 | 26.20 | -1.50% | 4,892 |
| Apr 24, 2026 | 26.60 | 26.60 | 26.40 | 26.60 | 26.60 | -0.75% | 2,733 |
| Apr 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 501 |
| Apr 22, 2026 | 26.80 | 26.80 | 26.60 | 26.80 | 26.80 | - | 490 |
| Apr 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 777 |
| Apr 20, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 0.75% | 2,950 |
| Apr 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Apr 16, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.74% | 800 |
| Apr 15, 2026 | 27.20 | 27.20 | 26.40 | 27.20 | 27.20 | - | 1,932 |
| Apr 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 350 |
| Apr 13, 2026 | 26.20 | 27.20 | 26.20 | 27.20 | 27.20 | 4.62% | 10,909 |
| Apr 10, 2026 | 26.00 | 26.20 | 25.60 | 26.00 | 26.00 | - | 5,725 |
| Apr 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 8,775 |
| Apr 8, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | -3.70% | 5,500 |
| Apr 7, 2026 | 25.00 | 27.00 | 24.80 | 27.00 | 27.00 | 7.14% | 5,079 |
| Apr 2, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | -0.79% | 2,050 |
| Apr 1, 2026 | 25.00 | 25.40 | 24.60 | 25.40 | 25.40 | 1.60% | 2,200 |
| Mar 31, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | 1.63% | 1,135 |
| Mar 30, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | 1,269 |
| Mar 27, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | - | 1,986 |
| Mar 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,025 |
| Mar 25, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 1,370 |
| Mar 24, 2026 | 24.60 | 24.80 | 24.20 | 24.80 | 24.80 | 2.48% | 2,667 |
| Mar 23, 2026 | 24.40 | 24.60 | 24.00 | 24.20 | 24.20 | -1.63% | 1,736 |
| Mar 20, 2026 | 25.00 | 25.20 | 24.60 | 24.60 | 24.60 | -1.60% | 4,571 |
| Mar 19, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | 192 |
| Mar 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 1,245 |
| Mar 17, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 3,000 |
| Mar 16, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 3,776 |
| Mar 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 750 |
| Mar 12, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | - | 1,350 |
| Mar 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 1,500 |
| Mar 10, 2026 | 25.00 | 25.20 | 24.60 | 24.60 | 24.60 | -2.38% | 3,076 |
| Mar 9, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - | 2,100 |
| Mar 6, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | 4,670 |
| Mar 5, 2026 | 25.00 | 25.00 | 24.20 | 25.00 | 25.00 | -0.79% | 5,815 |
| Mar 4, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | 2,910 |
| Mar 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 2,000 |
| Mar 2, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - | 9,303 |
| Feb 27, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - | 2,900 |
| Feb 26, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 1.61% | 4,000 |
| Feb 25, 2026 | 25.00 | 25.20 | 24.80 | 24.80 | 24.80 | - | 2,820 |
| Feb 24, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -1.59% | 1,450 |
| Feb 23, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | 2,425 |
| Feb 20, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | - | 2,650 |
| Feb 19, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | 1.63% | 2,506 |
| Feb 18, 2026 | 24.60 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | 2,449 |
| Feb 17, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | -0.79% | 1,820 |
| Feb 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | 2,207 |
| Feb 13, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -0.80% | 3,095 |
| Feb 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | 600 |
| Feb 11, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | - | 2,000 |
| Feb 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | 228 |
| Feb 9, 2026 | 25.00 | 25.20 | 24.80 | 25.20 | 25.20 | 2.44% | 1,700 |
| Feb 6, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -2.38% | 1,700 |
| Feb 5, 2026 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | 365 |
| Feb 4, 2026 | 25.20 | 25.20 | 24.80 | 25.00 | 25.00 | -0.79% | 6,270 |
| Feb 3, 2026 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | 2.44% | 3,700 |
| Feb 2, 2026 | 25.20 | 25.40 | 24.60 | 24.60 | 24.60 | -3.15% | 1,675 |
| Jan 30, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | 1,421 |
| Jan 29, 2026 | 25.80 | 25.80 | 24.20 | 25.20 | 25.20 | - | 4,250 |
| Jan 28, 2026 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | 1.61% | 7,775 |
| Jan 27, 2026 | 24.00 | 24.80 | 23.40 | 24.80 | 24.80 | 2.48% | 6,962 |
| Jan 26, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 3.42% | 3,685 |
| Jan 23, 2026 | 24.20 | 24.20 | 23.40 | 23.40 | 23.40 | -2.50% | 2,700 |
| Jan 22, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 1,971 |
| Jan 21, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | - | 840 |
| Jan 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | 160 |
| Jan 19, 2026 | 24.40 | 24.40 | 23.40 | 23.40 | 23.40 | -3.31% | 2,000 |
| Jan 16, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | -0.82% | 2,208 |
| Jan 15, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | 3,325 |
| Jan 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 3,550 |
| Jan 13, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 1,380 |
| Jan 12, 2026 | 23.60 | 24.20 | 23.40 | 24.00 | 24.00 | 2.56% | 11,400 |
| Jan 9, 2026 | 23.40 | 23.60 | 23.40 | 23.40 | 23.40 | - | 700 |
| Jan 8, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -0.85% | 3,100 |
| Jan 7, 2026 | 23.20 | 23.80 | 23.20 | 23.60 | 23.60 | -1.67% | 1,100 |
| Jan 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 535 |
| Jan 5, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 125 |
| Jan 2, 2026 | 24.40 | 24.40 | 23.00 | 24.00 | 24.00 | -0.83% | 4,450 |
| Dec 31, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 4.31% | 7,043 |
| Dec 30, 2025 | 23.60 | 24.00 | 23.20 | 23.20 | 23.20 | -3.33% | 2,650 |
| Dec 29, 2025 | 23.20 | 24.20 | 23.20 | 24.00 | 24.00 | 3.45% | 10,836 |
| Dec 24, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -2.52% | 500 |
| Dec 23, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | -1.65% | 3,465 |
| Dec 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | 400 |
| Dec 19, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 1,103 |
| Dec 18, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 2,700 |
| Dec 17, 2025 | 24.00 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | 1,750 |
| Dec 16, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | 6,085 |
| Dec 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | 3,770 |
| Dec 12, 2025 | 24.20 | 24.40 | 23.20 | 23.20 | 23.20 | -4.13% | 3,722 |
| Dec 11, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | 2,650 |
| Dec 10, 2025 | 24.00 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | 1,275 |
| Dec 9, 2025 | 23.20 | 24.20 | 23.20 | 24.00 | 24.00 | - | 6,940 |
| Dec 8, 2025 | 23.80 | 24.00 | 23.20 | 24.00 | 24.00 | - | 2,971 |
| 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 |