Sofina Société Anonyme (VIE:SOF)
Austria
· Delayed Price · Currency is EUR 240.40
-3.20 (-1.31%)
At close: Mar 6, 2026
Sofina Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 236.80 | 238.80 | 236.80 | 238.80 | - | -0.67% | - |
| Mar 6, 2026 | 243.00 | 243.00 | 240.40 | 240.40 | 240.40 | -1.31% | - |
| Mar 5, 2026 | 241.80 | 245.80 | 241.80 | 243.60 | 243.60 | 1.08% | - |
| Mar 4, 2026 | 240.40 | 241.20 | 239.80 | 241.00 | 241.00 | 0.25% | - |
| Mar 3, 2026 | 242.20 | 242.20 | 240.00 | 240.40 | 240.40 | -1.64% | - |
| Mar 2, 2026 | 244.00 | 246.20 | 244.00 | 244.40 | 244.40 | -3.02% | - |
| Feb 27, 2026 | 252.00 | 252.00 | 251.60 | 252.00 | 252.00 | 0.88% | - |
| Feb 26, 2026 | 249.00 | 250.40 | 249.00 | 249.80 | 249.80 | -0.24% | - |
| Feb 25, 2026 | 249.00 | 250.60 | 249.00 | 250.40 | 250.40 | 1.38% | - |
| Feb 24, 2026 | 244.80 | 247.00 | 244.80 | 247.00 | 247.00 | -0.80% | - |
| Feb 23, 2026 | 248.80 | 250.20 | 248.80 | 249.00 | 249.00 | 0.40% | - |
| Feb 20, 2026 | 248.20 | 248.40 | 248.00 | 248.00 | 248.00 | - | - |
| Feb 19, 2026 | 247.20 | 248.00 | 247.00 | 248.00 | 248.00 | 2.31% | - |
| Feb 18, 2026 | 242.80 | 245.40 | 242.40 | 242.40 | 242.40 | -0.41% | - |
| Feb 17, 2026 | 241.20 | 243.40 | 241.20 | 243.40 | 243.40 | 0.16% | - |
| Feb 16, 2026 | 249.40 | 249.40 | 243.00 | 243.00 | 243.00 | -2.72% | - |
| Feb 13, 2026 | 247.20 | 249.80 | 247.20 | 249.80 | 249.80 | 0.56% | - |
| Feb 12, 2026 | 250.20 | 251.80 | 248.40 | 248.40 | 248.40 | -1.51% | - |
| Feb 11, 2026 | 248.20 | 252.20 | 246.60 | 252.20 | 252.20 | 1.69% | - |
| Feb 10, 2026 | 244.40 | 248.00 | 244.40 | 248.00 | 248.00 | 2.82% | - |
| Feb 9, 2026 | 242.00 | 242.60 | 241.20 | 241.20 | 241.20 | 0.42% | - |
| Feb 6, 2026 | 240.00 | 240.20 | 239.00 | 240.20 | 240.20 | -0.25% | - |
| Feb 5, 2026 | 242.60 | 242.60 | 240.80 | 240.80 | 240.80 | 0.25% | - |
| Feb 4, 2026 | 238.20 | 240.20 | 238.20 | 240.20 | 240.20 | 0.92% | - |
| Feb 3, 2026 | 244.60 | 244.60 | 238.00 | 238.00 | 238.00 | -3.49% | - |
| Feb 2, 2026 | 243.60 | 246.60 | 243.60 | 246.60 | 246.60 | -0.24% | - |
| Jan 30, 2026 | 245.00 | 247.20 | 245.00 | 247.20 | 247.20 | - | - |
| Jan 29, 2026 | 245.60 | 247.20 | 245.60 | 247.20 | 247.20 | 1.06% | - |
| Jan 28, 2026 | 245.00 | 245.00 | 244.40 | 244.60 | 244.60 | 0.66% | - |
| Jan 27, 2026 | 244.00 | 244.00 | 242.00 | 243.00 | 243.00 | -0.16% | - |
| Jan 26, 2026 | 243.80 | 243.80 | 242.40 | 243.40 | 243.40 | 0.41% | - |
| Jan 23, 2026 | 244.80 | 244.80 | 242.40 | 242.40 | 242.40 | -1.86% | - |
| Jan 22, 2026 | 247.20 | 247.20 | 245.40 | 247.00 | 247.00 | 0.98% | - |
| Jan 21, 2026 | 246.00 | 246.00 | 243.40 | 244.60 | 244.60 | -2.24% | - |
| Jan 20, 2026 | 251.60 | 251.60 | 250.20 | 250.20 | 250.20 | -1.18% | - |
| Jan 19, 2026 | 259.20 | 259.20 | 253.20 | 253.20 | 253.20 | -4.52% | - |
| Jan 16, 2026 | 263.60 | 265.20 | 263.60 | 265.20 | 265.20 | - | - |
| Jan 15, 2026 | 262.20 | 265.20 | 262.20 | 265.20 | 265.20 | 1.38% | - |
| Jan 14, 2026 | 261.40 | 262.60 | 261.20 | 261.60 | 261.60 | 0.62% | - |
| Jan 13, 2026 | 258.80 | 260.00 | 256.80 | 260.00 | 260.00 | 0.23% | - |
| Jan 12, 2026 | 260.00 | 260.00 | 258.00 | 259.40 | 259.40 | 0.23% | - |
| Jan 9, 2026 | 256.60 | 258.80 | 256.60 | 258.80 | 258.80 | 1.81% | - |
| Jan 8, 2026 | 254.40 | 254.40 | 252.80 | 254.20 | 254.20 | -0.70% | - |
| Jan 7, 2026 | 256.60 | 256.60 | 255.80 | 256.00 | 256.00 | -0.16% | - |
| Jan 6, 2026 | 254.60 | 256.40 | 253.60 | 256.40 | 256.40 | 2.64% | - |
| Jan 5, 2026 | 249.60 | 249.80 | 246.20 | 249.80 | 249.80 | 1.05% | - |
| Jan 2, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 0.49% | - |
| Dec 30, 2025 | 245.60 | 246.00 | 245.60 | 246.00 | 246.00 | 0.33% | - |
| Dec 29, 2025 | 245.20 | 245.20 | 244.60 | 245.20 | 245.20 | -0.08% | - |
| Dec 23, 2025 | 243.40 | 245.40 | 243.40 | 245.40 | 245.40 | 1.15% | - |
| Dec 22, 2025 | 243.00 | 243.00 | 241.80 | 242.60 | 242.60 | 0.17% | - |
| Dec 19, 2025 | 243.00 | 243.40 | 241.80 | 242.20 | 242.20 | -0.41% | - |
| Dec 18, 2025 | 241.40 | 243.20 | 241.40 | 243.20 | 243.20 | 0.66% | - |
| Dec 17, 2025 | 242.00 | 242.00 | 240.20 | 241.60 | 241.60 | -0.66% | - |
| Dec 16, 2025 | 241.40 | 243.20 | 241.40 | 243.20 | 243.20 | 0.66% | - |
| Dec 15, 2025 | 241.00 | 243.00 | 241.00 | 241.60 | 241.60 | 0.42% | - |
| Dec 12, 2025 | 238.20 | 240.60 | 238.20 | 240.60 | 240.60 | 1.43% | - |
| Dec 11, 2025 | 238.60 | 238.60 | 236.80 | 237.20 | 237.20 | 0.08% | - |
| Dec 10, 2025 | 240.60 | 240.60 | 236.00 | 237.00 | 237.00 | -3.03% | 6 |
| Dec 9, 2025 | 243.20 | 244.40 | 243.20 | 244.40 | 244.40 | 1.50% | - |
| Dec 8, 2025 | 241.80 | 241.80 | 240.80 | 240.80 | 240.80 | -0.33% | - |
| Dec 5, 2025 | 238.20 | 241.60 | 238.20 | 241.60 | 241.60 | 1.77% | - |
| Dec 4, 2025 | 236.20 | 237.40 | 236.20 | 237.40 | 237.40 | 0.85% | - |
| Dec 3, 2025 | 238.00 | 238.00 | 235.40 | 235.40 | 235.40 | -1.42% | - |
| Dec 2, 2025 | 241.00 | 241.00 | 238.80 | 238.80 | 238.80 | -0.91% | - |
| Dec 1, 2025 | 243.60 | 243.60 | 241.00 | 241.00 | 241.00 | -1.07% | - |
| Nov 28, 2025 | 245.00 | 245.00 | 243.60 | 243.60 | 243.60 | -0.33% | - |
| Nov 27, 2025 | 242.60 | 244.40 | 242.60 | 244.40 | 244.40 | 0.41% | - |
| Nov 26, 2025 | 245.40 | 245.40 | 243.00 | 243.40 | 243.40 | 0.58% | - |
| Nov 25, 2025 | 242.00 | 242.00 | 241.20 | 242.00 | 242.00 | 0.41% | - |
| Nov 24, 2025 | 240.80 | 242.00 | 240.80 | 241.00 | 241.00 | 1.01% | - |
| Nov 21, 2025 | 236.00 | 238.60 | 236.00 | 238.60 | 238.60 | -0.83% | - |
| Nov 20, 2025 | 240.80 | 240.80 | 239.60 | 240.60 | 240.60 | 0.84% | - |
| Nov 19, 2025 | 237.20 | 238.60 | 236.60 | 238.60 | 238.60 | 1.02% | - |
| Nov 18, 2025 | 236.80 | 237.60 | 236.20 | 236.20 | 236.20 | -1.67% | - |
| Nov 17, 2025 | 242.60 | 242.60 | 240.20 | 240.20 | 240.20 | 0.59% | - |
| Nov 14, 2025 | 240.40 | 240.40 | 238.80 | 238.80 | 238.80 | -1.49% | - |
| Nov 13, 2025 | 245.40 | 245.40 | 242.40 | 242.40 | 242.40 | -0.25% | - |
| Nov 12, 2025 | 245.80 | 245.80 | 243.00 | 243.00 | 243.00 | -0.41% | - |
| Nov 11, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 1.50% | - |
| Nov 10, 2025 | 241.00 | 241.60 | 240.40 | 240.40 | 240.40 | 1.52% | - |
| Nov 7, 2025 | 240.00 | 240.00 | 236.80 | 236.80 | 236.80 | -1.58% | - |
| Nov 6, 2025 | 241.40 | 242.40 | 240.60 | 240.60 | 240.60 | -0.41% | - |
| Nov 5, 2025 | 239.20 | 241.60 | 239.20 | 241.60 | 241.60 | 0.67% | - |
| Nov 4, 2025 | 240.00 | 241.00 | 239.40 | 240.00 | 240.00 | -0.91% | - |
| Nov 3, 2025 | 238.40 | 243.20 | 238.20 | 242.20 | 242.20 | 1.76% | 39 |
| Oct 31, 2025 | 241.20 | 241.20 | 238.00 | 238.00 | 238.00 | -1.49% | - |
| Oct 30, 2025 | 241.60 | 241.60 | 240.60 | 241.60 | 241.60 | -0.33% | - |
| Oct 29, 2025 | 242.40 | 243.40 | 242.40 | 242.40 | 242.40 | 0.17% | - |
| Oct 28, 2025 | 243.60 | 243.60 | 242.00 | 242.00 | 242.00 | -0.58% | - |
| Oct 27, 2025 | 247.20 | 247.20 | 243.40 | 243.40 | 243.40 | -0.90% | - |
| Oct 24, 2025 | 246.20 | 246.20 | 244.20 | 245.60 | 245.60 | 0.41% | - |
| Oct 23, 2025 | 243.40 | 244.60 | 243.40 | 244.60 | 244.60 | - | - |
| Oct 22, 2025 | 244.60 | 244.60 | 244.00 | 244.60 | 244.60 | 0.49% | - |
| Oct 21, 2025 | 243.60 | 243.80 | 243.40 | 243.40 | 243.40 | 0.25% | - |
| Oct 20, 2025 | 242.00 | 242.80 | 239.60 | 242.80 | 242.80 | 1.76% | - |
| Oct 17, 2025 | 239.60 | 239.60 | 235.60 | 238.60 | 238.60 | -1.24% | - |
| Oct 16, 2025 | 241.80 | 243.40 | 241.60 | 241.60 | 241.60 | -0.25% | - |
| Oct 15, 2025 | 240.80 | 242.20 | 240.60 | 242.20 | 242.20 | 1.25% | - |
| Oct 14, 2025 | 241.80 | 241.80 | 239.20 | 239.20 | 239.20 | -0.91% | - |