Brussels - Delayed Quote
EUR
Sofina Société Anonyme (SOF.BR)
275.00
+2.00
(+0.73%)
At close: October 30 at 5:36:00 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
272.20
275.00
271.80
275.00
275.00
36,518
Oct 29, 2026
272.00
274.60
272.00
273.00
273.00
13,477
Oct 28, 2026
272.00
274.20
270.80
271.40
271.40
20,999
Oct 27, 2026
268.60
273.20
268.20
272.20
272.20
27,797
Oct 26, 2026
264.00
269.80
263.60
269.60
269.60
19,328
Oct 23, 2026
262.20
264.00
260.60
264.00
264.00
20,417
Oct 22, 2026
259.40
262.20
258.60
262.20
262.20
16,895
Oct 21, 2026
259.00
262.80
257.60
261.60
261.60
29,830
Oct 20, 2026
257.40
259.00
255.40
259.00
259.00
16,072
Oct 19, 2026
259.00
260.00
256.40
258.60
258.60
19,095
Oct 16, 2026
259.20
262.20
258.40
259.40
259.40
21,226
Oct 15, 2026
254.00
259.40
253.00
258.60
258.60
22,670
Oct 14, 2026
253.00
255.40
252.40
255.20
255.20
25,477
Oct 13, 2026
248.40
252.80
248.40
252.80
252.80
20,079
Oct 12, 2026
247.00
250.40
247.00
248.00
248.00
77,481
Oct 9, 2026
245.80
249.20
245.80
247.00
247.00
19,621
Oct 8, 2026
244.00
246.80
242.40
243.60
243.60
21,403
Oct 7, 2026
245.60
249.00
244.60
244.60
244.60
18,677
Oct 6, 2026
242.00
247.60
242.00
246.40
246.40
17,537
Oct 5, 2026
243.00
243.60
239.80
241.40
241.40
18,760
Oct 2, 2026
240.00
243.80
240.00
243.80
243.80
16,765
Oct 1, 2026
241.40
242.80
238.20
239.80
239.80
23,095
Sep 30, 2026
246.00
246.60
242.80
243.00
243.00
19,355
Sep 29, 2026
245.40
247.20
244.60
245.20
245.20
16,589
Sep 28, 2026
248.00
249.20
245.40
245.40
245.40
13,986
Sep 25, 2026
247.00
248.00
246.00
248.00
248.00
15,130
Sep 24, 2026
245.40
246.80
243.80
246.00
246.00
15,247
Sep 23, 2026
249.20
250.40
246.00
246.60
246.60
16,531
Sep 22, 2026
246.40
250.20
245.80
249.00
249.00
25,003
Sep 21, 2026
247.40
249.00
246.20
246.40
246.40
21,560
Sep 18, 2026
249.00
250.40
246.40
246.40
246.40
74,241
Sep 17, 2026
254.00
254.60
247.60
249.80
249.80
23,389
Sep 16, 2026
255.60
256.80
253.00
253.00
253.00
11,291
Sep 15, 2026
254.20
255.80
251.20
255.40
255.40
16,236
Sep 14, 2026
252.20
256.60
251.80
255.20
255.20
11,327
Sep 11, 2026
256.20
256.40
253.20
255.00
255.00
11,374
Sep 10, 2026
254.40
258.20
254.40
256.60
256.60
17,632
Sep 9, 2026
256.00
258.00
253.00
254.20
254.20
14,221
Sep 8, 2026
255.00
259.60
254.40
258.40
258.40
18,352
Sep 7, 2026
252.80
255.80
251.40
255.60
255.60
11,690
Sep 4, 2026
249.80
253.60
249.60
252.00
252.00
21,930
Sep 3, 2026
248.20
250.80
243.20
249.00
249.00
26,446
Sep 2, 2026
240.60
242.80
238.80
240.40
240.40
20,801
Sep 1, 2026
244.00
244.40
240.00
242.60
242.60
20,025
Aug 31, 2026
248.60
249.60
246.80
246.80
246.80
45,254
Aug 28, 2026
247.60
250.20
247.60
248.40
248.40
14,781
Aug 27, 2026
246.60
247.40
243.60
246.80
246.80
8,017
Aug 26, 2026
245.20
246.40
243.80
244.80
244.80
10,239
Aug 25, 2026
245.80
246.00
243.00
244.80
244.80
10,592
Aug 24, 2026
243.00
245.80
242.40
245.00
245.00
9,174
Aug 21, 2026
240.40
244.00
239.60
243.60
243.60
8,641
Aug 20, 2026
245.00
245.20
240.20
240.80
240.80
13,134
Aug 19, 2026
242.20
244.80
241.20
244.40
244.40
14,094
Aug 18, 2026
243.60
244.60
242.40
243.00
243.00
11,149
Aug 17, 2026
248.20
248.20
244.00
244.60
244.60
12,559
Aug 14, 2026
249.00
250.40
248.60
249.40
249.40
9,005
Aug 13, 2026
249.20
250.20
247.20
248.20
248.20
13,590
Aug 12, 2026
247.80
251.40
247.00
248.80
248.80
12,883
Aug 11, 2026
247.40
248.20
245.20
246.60
246.60
11,002
Aug 10, 2026
247.80
247.80
245.00
247.40
247.40
14,855
Aug 7, 2026
245.40
249.00
244.80
247.40
247.40
10,270
Aug 6, 2026
247.60
248.00
245.00
245.40
245.40
13,188
Aug 5, 2026
250.60
251.00
245.80
247.60
247.60
15,889
Aug 4, 2026
248.60
250.80
248.00
250.60
250.60
15,860
Aug 3, 2026
244.80
249.60
243.40
248.20
248.20
22,789
Jul 31, 2026
243.20
246.80
242.20
245.80
245.80
18,330
Jul 30, 2026
240.60
244.60
239.80
243.00
243.00
12,614
Jul 29, 2026
241.00
243.80
240.20
242.20
242.20
21,305
Jul 28, 2026
237.80
240.40
234.60
240.40
240.40
17,242
Jul 27, 2026
240.00
241.00
238.00
238.00
238.00
13,063
Jul 24, 2026
236.00
239.00
235.60
238.00
238.00
12,138
Jul 23, 2026
234.60
239.00
233.40
234.60
234.60
16,348
Jul 22, 2026
228.40
235.00
228.00
233.80
233.80
18,232
Jul 21, 2026
228.60
229.20
226.60
229.20
229.20
11,280
Jul 20, 2026
228.80
231.80
226.80
228.20
228.20
18,185
Jul 17, 2026
224.60
231.00
224.40
228.60
228.60
47,179
Jul 16, 2026
227.00
227.80
225.00
226.40
226.40
13,222
Jul 15, 2026
226.00
228.40
223.60
226.00
226.00
12,132
Jul 14, 2026
226.40
226.80
222.20
226.80
226.80
12,670
Jul 13, 2026
225.40
228.20
225.20
227.60
227.60
17,099
Jul 10, 2026
226.60
228.80
225.60
226.40
226.40
12,994
Jul 9, 2026
225.60
228.40
223.60
226.00
226.00
28,505
Jul 8, 2026
227.00
227.20
223.40
224.40
224.40
17,146
Jul 7, 2026
231.00
231.40
227.60
228.20
228.20
16,425
Jul 6, 2026
230.60
231.40
229.20
230.40
230.40
15,301
Jul 3, 2026
229.20
231.00
227.20
230.60
230.60
9,500
Jul 2, 2026
228.00
230.20
225.40
229.20
229.20
17,885
Jul 1, 2026
222.80
228.20
222.20
228.20
228.20
20,721
Jun 30, 2026
221.60
223.40
221.20
222.60
222.60
23,916
Jun 29, 2026
220.40
222.60
219.60
221.80
221.80
15,745
Jun 26, 2026
218.80
220.60
214.80
220.20
220.20
19,076
Jun 25, 2026
221.00
221.40
219.20
219.20
219.20
26,169
Jun 24, 2026
220.00
221.00
217.80
221.00
221.00
27,530
Jun 23, 2026
224.00
224.20
220.20
220.20
220.20
29,344
Jun 22, 2026
222.60
226.40
222.40
226.40
226.40
24,621
Jun 19, 2026
221.40
223.00
220.80
220.80
220.80
59,284
Jun 18, 2026
223.60
224.00
217.60
221.40
221.40
19,863
Jun 17, 2026
219.60
223.40
218.40
223.20
223.20
25,764
Jun 16, 2026
219.40
220.00
217.60
219.60
219.60
27,252
Jun 15, 2026
221.80
223.00
218.00
218.00
218.00
21,254
Jun 12, 2026
215.80
218.80
214.40
216.80
216.80
21,701
Jun 11, 2026
214.40
215.40
212.00
212.00
212.00
15,626
Jun 10, 2026
213.00
216.40
213.00
214.60
214.60
16,540
Jun 9, 2026
214.60
216.40
213.00
213.00
213.00
25,470
Jun 8, 2026
213.00
214.80
212.20
214.40
214.40
21,566
Jun 5, 2026
217.40
218.60
214.00
215.20
215.20
17,015
Jun 4, 2026
215.80
219.80
215.40
217.40
217.40
21,399
Jun 3, 2026
221.40
221.60
214.20
215.80
215.80
32,488
Jun 2, 2026
223.40
227.00
221.00
222.40
222.40
19,032
Jun 1, 2026
222.00
224.60
221.00
223.60
223.60
21,536
May 29, 2026
223.00
225.20
222.80
223.00
223.00
133,550
May 28, 2026
219.80
222.60
218.00
221.60
221.60
14,844
May 27, 2026
3.66
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
222.00
224.60
219.60
219.60
219.60
21,371
May 26, 2026
227.00
227.60
225.00
225.00
221.34
20,479
May 25, 2026
225.00
229.60
225.00
229.60
225.87
19,870
May 22, 2026
223.60
225.00
222.20
223.80
220.16
16,636
May 21, 2026
222.60
225.60
221.80
222.60
218.98
20,534
May 20, 2026
217.60
224.20
217.60
222.40
218.78
25,014
May 19, 2026
216.00
219.60
216.00
218.20
214.65
16,191
May 18, 2026
215.00
216.80
212.00
216.60
213.08
18,560
May 15, 2026
217.40
219.00
217.00
217.60
214.06
11,841
May 14, 2026
214.00
218.40
214.00
218.40
214.85
18,987
May 13, 2026
212.80
213.20
210.40
212.20
208.75
22,715
May 12, 2026
212.80
217.20
211.80
213.40
209.93
21,077
May 11, 2026
218.40
219.60
214.80
215.40
211.90
23,529
May 8, 2026
219.00
220.40
217.00
218.40
214.85
18,187
May 7, 2026
223.40
224.40
220.40
220.80
217.21
28,613
May 6, 2026
222.40
226.20
221.60
224.40
220.75
22,917
May 5, 2026
220.40
223.00
217.60
220.40
216.81
19,996
May 4, 2026
219.60
222.20
219.20
220.40
216.81
21,056
Apr 30, 2026
214.80
219.00
214.20
218.00
214.45
31,553
Apr 29, 2026
217.40
218.40
215.80
215.80
212.29
17,007
Apr 28, 2026
221.00
221.00
217.00
218.00
214.45
22,611
Apr 27, 2026
220.20
222.00
219.80
220.00
216.42
24,861
Apr 24, 2026
220.00
221.60
218.80
220.00
216.42
13,801
Apr 23, 2026
222.00
222.40
220.80
221.20
217.60
15,789
Apr 22, 2026
224.20
225.60
222.80
223.40
219.77
19,994
Apr 21, 2026
226.60
229.80
225.80
226.00
222.32
14,568
Apr 20, 2026
228.20
228.60
225.80
226.80
223.11
15,183
Apr 17, 2026
228.00
232.00
227.40
230.40
226.65
52,445
Apr 16, 2026
226.00
228.20
224.20
228.00
224.29
27,417
Apr 15, 2026
226.00
227.50
225.00
226.40
222.72
16,945
Apr 14, 2026
224.80
226.40
224.20
226.00
222.32
15,278
Apr 13, 2026
221.80
224.20
219.80
223.80
220.16
19,163
Apr 10, 2026
224.00
227.20
223.60
223.60
219.96
22,938
Apr 9, 2026
223.00
224.00
221.60
224.00
220.36
25,750
Apr 8, 2026
227.00
228.60
223.20
223.20
219.57
36,932
Apr 7, 2026
214.20
219.60
213.80
217.80
214.26
30,636
Apr 2, 2026
211.80
214.20
209.20
214.20
210.72
21,315
Apr 1, 2026
214.80
216.40
212.40
214.80
211.31
28,588
Mar 31, 2026
210.00
211.60
208.00
208.00
204.62
42,621
Mar 30, 2026
207.60
210.20
203.60
208.80
205.40
46,341
Mar 27, 2026
220.00
220.20
207.80
207.80
204.42
60,862
Mar 26, 2026
220.80
221.00
218.00
218.60
215.04
27,903
Mar 25, 2026
217.00
223.20
217.00
223.20
219.57
38,241
Mar 24, 2026
216.40
217.60
214.00
214.40
210.91
18,183
Mar 23, 2026
212.40
220.80
209.40
216.40
212.88
44,381
Mar 20, 2026
224.80
225.00
217.60
217.60
214.06
93,298
Mar 19, 2026
227.20
227.20
223.20
223.20
219.57
20,652
Mar 18, 2026
227.40
232.00
227.40
228.40
224.68
21,754
Mar 17, 2026
224.40
229.40
223.40
227.40
223.70
18,415
Mar 16, 2026
227.40
228.60
223.00
224.80
221.14
25,854
Mar 13, 2026
227.00
228.40
224.60
227.40
223.70
21,200
Mar 12, 2026
225.40
230.40
223.20
228.80
225.08
31,129
Mar 11, 2026
237.60
238.00
222.40
225.60
221.93
56,708
Mar 10, 2026
240.20
243.00
237.60
237.60
233.74
26,806
Mar 9, 2026
237.00
239.80
236.00
237.60
233.74
27,972
Mar 6, 2026
242.60
244.40
239.40
241.00
237.08
15,583
Mar 5, 2026
242.00
246.40
240.60
242.00
238.06
22,052
Mar 4, 2026
239.60
242.80
238.80
242.80
238.85
17,576
Mar 3, 2026
241.80
241.80
237.60
240.20
236.29
29,641
Mar 2, 2026
245.00
247.00
241.20
244.60
240.62
31,984
Feb 27, 2026
252.00
253.80
250.20
251.80
247.70
61,322
Feb 26, 2026
249.40
251.00
247.60
250.80
246.72
16,617
Feb 25, 2026
248.60
251.80
248.00
248.60
244.56
18,081
Feb 24, 2026
243.80
248.00
242.80
248.00
243.97
16,602
Feb 23, 2026
249.00
250.40
243.20
244.00
240.03
23,206
Feb 20, 2026
247.40
250.40
246.80
250.00
245.93
14,861
Feb 19, 2026
245.80
248.20
245.80
246.00
242.00
10,864
Feb 18, 2026
242.80
246.00
241.40
246.00
242.00
18,983
Feb 17, 2026
240.40
244.20
239.60
242.80
238.85
21,329
Feb 16, 2026
249.60
250.60
239.80
241.40
237.47
19,338
Feb 13, 2026
249.20
249.80
246.60
247.60
243.57
19,863
Feb 12, 2026
250.40
253.00
248.00
249.40
245.34
20,142
Feb 11, 2026
249.80
252.60
245.40
249.60
245.54
30,230
Feb 10, 2026
245.00
249.60
244.00
249.60
245.54
18,027
Feb 9, 2026
242.20
244.40
240.80
244.40
240.42
14,885
Feb 6, 2026
240.00
241.60
238.00
241.40
237.47
15,499
Feb 5, 2026
242.80
243.40
238.60
240.40
236.49
25,241
Feb 4, 2026
237.00
242.80
236.80
242.80
238.85
23,993
Feb 3, 2026
245.60
245.60
237.40
237.40
233.54
37,340
Feb 2, 2026
244.80
246.60
242.80
244.00
240.03
27,769
Jan 30, 2026
246.00
247.40
244.00
246.00
242.00
19,530
Jan 29, 2026
246.00
247.40
244.80
245.00
241.01
18,656
Jan 28, 2026
245.40
245.80
243.60
245.80
241.80
19,417
Jan 27, 2026
244.00
246.00
241.40
246.00
242.00
41,881
Jan 26, 2026
244.20
244.40
242.00
243.40
239.44
22,891
Jan 23, 2026
244.60
245.00
241.60
243.40
239.44
20,665
Jan 22, 2026
247.40
250.20
245.00
245.60
241.60
23,238
Jan 21, 2026
249.20
249.40
241.60
243.40
239.44
38,732
Jan 20, 2026
252.00
252.60
249.20
249.40
245.34
23,639
Jan 19, 2026
262.00
262.00
251.60
253.20
249.08
25,885
Jan 16, 2026
264.40
265.60
263.20
264.20
259.90
15,370
Jan 15, 2026
262.00
265.20
262.00
264.00
259.71
17,826
Jan 14, 2026
260.00
263.80
259.60
260.80
256.56
18,713
Jan 13, 2026
259.00
260.40
256.20
257.60
253.41
14,634
Jan 12, 2026
260.80
261.20
257.60
259.20
254.98
18,309
Jan 9, 2026
257.20
259.20
255.80
259.20
254.98
14,881
Jan 8, 2026
255.80
256.20
252.40
256.20
252.03
23,569
Jan 7, 2026
257.80
257.80
254.20
255.80
251.64
15,684
Jan 6, 2026
255.00
257.40
253.40
255.00
250.85
17,688
Jan 5, 2026
250.20
254.20
246.20
254.20
250.07
32,816
Jan 2, 2026
247.20
249.60
245.40
247.20
243.18
20,646
Dec 31, 2025
245.60
247.00
244.40
247.00
242.98
10,427
Dec 30, 2025
244.80
246.40
244.80
246.00
242.00
13,112
Dec 29, 2025
244.40
246.00
243.40
244.80
240.82
23,383
Dec 24, 2025
245.00
245.80
244.40
245.20
241.21
8,451
Dec 23, 2025
243.60
245.80
242.80
245.00
241.01
19,080
Dec 22, 2025
243.00
244.40
241.80
244.00
240.03
20,533
Dec 19, 2025
243.00
244.20
241.60
242.00
238.06
44,622
Dec 18, 2025
241.00
244.20
241.00
243.40
239.44
21,392
Dec 17, 2025
242.20
242.60
239.40
241.00
237.08
26,625
Dec 16, 2025
241.00
243.80
240.60
242.20
238.26
19,957
Dec 15, 2025
239.40
243.20
239.40
241.00
237.08
20,654
Dec 12, 2025
237.80
241.20
237.80
238.20
234.33
17,044
Dec 11, 2025
238.60
239.00
236.60
237.20
233.34
11,924
Dec 10, 2025
243.20
243.20
235.40
238.80
234.92
39,477
Dec 9, 2025
243.00
245.00
242.20
243.20
239.24
21,557
Dec 8, 2025
242.00
242.00
240.40
241.60
237.67
22,515
Dec 5, 2025
237.60
243.00
237.60
242.60
238.65
22,978
Dec 4, 2025
236.00
238.20
235.80
237.20
233.34
18,843
Dec 3, 2025
237.40
237.80
235.00
236.00
232.16
22,055
Dec 2, 2025
241.40
241.40
237.40
237.60
233.74
21,743
Dec 1, 2025
243.60
243.80
240.40
241.00
237.08
11,585
Nov 28, 2025
244.60
245.20
243.20
243.20
239.24
19,429
Nov 27, 2025
242.80
245.00
242.20
244.40
240.42
10,607
Nov 26, 2025
245.00
245.20
240.60
242.80
238.85
21,894
Nov 25, 2025
241.80
243.60
240.20
243.00
239.05
17,947
Nov 24, 2025
240.60
242.00
239.80
241.80
237.87
51,743
Nov 21, 2025
235.40
239.40
234.40
239.40
235.51
22,514
Nov 20, 2025
241.40
242.60
238.80
239.00
235.11
23,343
Nov 19, 2025
236.40
240.00
235.60
237.40
233.54
22,598
Nov 18, 2025
236.60
238.00
235.20
236.40
232.55
21,571
Nov 17, 2025
241.60
243.40
239.20
239.40
235.51
17,367
Nov 14, 2025
240.00
241.40
238.20
241.00
237.08
20,313
Nov 13, 2025
244.80
245.80
242.00
242.40
238.46
12,715
Nov 12, 2025
245.60
246.20
243.00
244.60
240.62
15,549
Nov 11, 2025
241.80
245.00
241.40
244.80
240.82
16,512
Nov 10, 2025
239.80
242.00
239.40
241.80
237.87
18,066
Nov 7, 2025
239.80
240.00
236.20
237.60
233.74
21,169
Nov 6, 2025
242.00
243.60
238.60
239.20
235.31
23,725
Nov 5, 2025
240.40
242.00
239.00
241.40
237.47
20,548
Nov 4, 2025
240.60
242.00
238.60
242.00
238.06
29,852
Nov 3, 2025
238.20
244.20
237.60
241.80
237.87
26,911
Oct 31, 2025
240.40
241.60
237.40
238.40
234.52
28,263
Oct 30, 2025
241.20
242.00
239.00
240.40
236.49
29,158
