Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Sofina Société Anonyme (8FS.F)

Compare
229.80
+1.20
+(0.52%)
At close: February 21 at 8:07:00 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025229.80229.80229.80229.80229.80-
Feb 20, 2025228.60228.60228.60228.60228.60-
Feb 19, 2025232.20232.20232.20232.20232.20-
Feb 18, 2025233.80233.80233.80233.80233.80-
Feb 17, 2025234.40234.80234.40234.80234.8048
Feb 14, 2025236.20236.20236.20236.20236.20-
Feb 13, 2025236.00236.40236.00236.40236.4050
Feb 12, 2025234.20234.20234.20234.20234.20-
Feb 11, 2025233.60233.60233.60233.60233.60-
Feb 10, 2025232.80232.80232.80232.80232.8015
Feb 7, 2025235.20235.20235.20235.20235.20-
Feb 6, 2025236.00236.00236.00236.00236.00-
Feb 5, 2025234.20234.20234.20234.20234.20-
Feb 4, 2025237.40237.40237.40237.40237.40-
Feb 3, 2025234.80234.80234.80234.80234.80-
Jan 31, 2025247.00247.00245.20245.20245.208
Jan 30, 2025244.20244.20244.20244.20244.20-
Jan 29, 2025246.20246.20246.20246.20246.20-
Jan 28, 2025241.20241.20241.20241.20241.20-
Jan 27, 2025240.20240.20240.20240.20240.20-
Jan 24, 2025246.20246.20246.20246.20246.20-
Jan 23, 2025242.80242.80242.80242.80242.80-
Jan 22, 2025237.40244.00237.40244.00244.008
Jan 21, 2025228.40228.40228.40228.40228.40-
Jan 20, 2025225.40228.20225.40228.20228.2050
Jan 17, 2025225.00225.00225.00225.00225.00-
Jan 16, 2025222.60222.60222.60222.60222.60-
Jan 15, 2025218.40218.40218.40218.40218.40-
Jan 14, 2025218.80218.80218.80218.80218.80-
Jan 13, 2025218.40218.40218.40218.40218.40-
Jan 10, 2025222.00222.00222.00222.00222.00-
Jan 9, 2025220.80220.80220.80220.80220.80-
Jan 8, 2025221.40221.40221.40221.40221.40-
Jan 7, 2025221.60221.60221.60221.60221.60-
Jan 6, 2025220.00220.00220.00220.00220.00-
Jan 3, 2025221.20221.20221.20221.20221.20-
Jan 2, 2025220.00220.00218.80218.80218.8019
Dec 30, 2024217.40217.40217.00217.00217.0095
Dec 27, 2024215.40215.40215.40215.40215.40-
Dec 23, 2024215.00215.00215.00215.00215.00-
Dec 20, 2024211.40211.40211.40211.40211.40-
Dec 19, 2024213.20213.20213.20213.20213.20-
Dec 18, 2024213.20213.20213.20213.20213.20-
Dec 17, 2024212.60212.60212.60212.60212.60-
Dec 16, 2024212.60212.60212.20212.60212.6053
Dec 13, 2024211.20211.20211.20211.20211.20-
Dec 12, 2024212.60212.60212.60212.60212.60-
Dec 11, 2024215.60215.60215.60215.60215.60-
Dec 10, 2024214.80214.80214.80214.80214.80-
Dec 9, 2024215.60215.60214.20214.20214.2067
Dec 6, 2024213.20213.20213.20213.20213.20-
Dec 5, 2024217.80217.80217.80217.80217.80-
Dec 4, 2024215.40215.40215.40215.40215.40-
Dec 3, 2024219.20219.20219.20219.20219.20-
Dec 2, 2024217.40217.40217.40217.40217.40-
Nov 29, 2024217.20217.20217.20217.20217.20-
Nov 28, 2024221.00221.00221.00221.00221.00-
Nov 27, 2024219.40219.40219.40219.40219.40-
Nov 26, 2024223.60223.60223.60223.60223.60-
Nov 25, 2024222.60222.60222.60222.60222.60-
Nov 22, 2024218.80218.80218.80218.80218.80-
Nov 21, 2024217.80217.80217.80217.80217.80-
Nov 20, 2024217.20217.20217.20217.20217.20-
Nov 19, 2024219.00219.00219.00219.00219.00-
Nov 18, 2024220.20220.20220.20220.20220.20-
Nov 15, 2024218.20218.20218.20218.20218.20-
Nov 14, 2024216.40216.40216.40216.40216.40-
Nov 13, 2024217.00217.00216.00216.00216.0021
Nov 12, 2024222.40222.40222.40222.40222.40-
Nov 11, 2024223.40223.40223.40223.40223.40-
Nov 8, 2024222.20222.20222.20222.20222.20-
Nov 7, 2024218.60218.60218.60218.60218.60-
Nov 6, 2024222.80222.80222.80222.80222.80-
Nov 5, 2024222.20223.20222.20223.20223.2020
Nov 4, 2024225.20225.20225.20225.20225.20-
Nov 1, 2024224.60224.60224.60224.60224.60-
Oct 31, 2024225.60225.60225.60225.60225.60-
Oct 30, 2024228.40228.40228.40228.40228.40-
Oct 29, 2024232.20232.20232.20232.20232.20-
Oct 28, 2024230.40230.40230.40230.40230.40-
Oct 25, 2024230.40230.40230.40230.40230.40-
Oct 24, 2024231.80231.80231.80231.80231.80-
Oct 23, 2024232.60232.60232.60232.60232.60-
Oct 22, 2024234.60234.60234.60234.60234.60-
Oct 21, 2024238.40238.40238.40238.40238.40-
Oct 18, 2024239.80239.80239.80239.80239.80-
Oct 17, 2024239.60239.60239.60239.60239.60-
Oct 16, 2024237.40237.40237.40237.40237.40-
Oct 15, 2024238.20238.20238.20238.20238.20-
Oct 14, 2024238.80238.80238.80238.80238.80-
Oct 11, 2024238.20238.20238.20238.20238.20-
Oct 10, 2024242.40242.40242.40242.40242.40-
Oct 9, 2024243.00243.00243.00243.00243.00-
Oct 8, 2024242.60242.60242.60242.60242.60-
Oct 7, 2024247.20247.20247.20247.20247.20-
Oct 4, 2024245.80246.00245.80246.00246.0031
Oct 3, 2024247.40247.40247.40247.40247.40-
Oct 2, 2024250.80250.80250.80250.80250.80-
Oct 1, 2024253.60253.60253.60253.60253.60-
Sep 30, 2024253.20253.20253.20253.20253.20-
Sep 27, 2024255.80255.80255.80255.80255.80-
Sep 26, 2024255.40256.20255.40256.20256.2021
Sep 25, 2024250.40250.40250.40250.40250.40-
Sep 24, 2024255.00255.00255.00255.00255.00-
Sep 23, 2024255.00255.00255.00255.00255.00-
Sep 20, 2024258.20258.20258.20258.20258.20-
Sep 19, 2024258.60258.60258.60258.60258.60-
Sep 18, 2024257.00257.00257.00257.00257.00-
Sep 17, 2024253.40253.40253.40253.40253.40-
Sep 16, 2024249.40249.40249.40249.40249.40-
Sep 13, 2024248.80248.80248.80248.80248.80-
Sep 12, 2024246.60249.00246.60248.80248.80105
Sep 11, 2024245.80245.80245.80245.80245.80-
Sep 10, 2024246.00246.00246.00246.00246.00-
Sep 9, 2024221.00221.00221.00221.00221.00-
Sep 6, 2024218.00218.00218.00218.00218.00-
Sep 5, 2024215.80215.80215.80215.80215.80-
Sep 4, 2024212.60212.60212.60212.60212.60-
Sep 3, 2024218.20218.20218.20218.20218.20-
Sep 2, 2024219.80219.80219.80219.80219.80-
Aug 30, 2024218.60218.60218.60218.60218.60-
Aug 29, 2024217.40218.00217.40218.00218.001
Aug 28, 2024216.20216.20216.20216.20216.20-
Aug 27, 2024218.80218.80218.80218.80218.80-
Aug 26, 2024217.60217.60217.60217.60217.60-
Aug 23, 2024218.20218.20218.20218.20218.20-
Aug 22, 2024214.40218.20214.40218.20218.2016
Aug 21, 2024214.20214.20214.20214.20214.20-
Aug 20, 2024216.00216.00216.00216.00216.00-
Aug 19, 2024214.80214.80214.80214.80214.80-
Aug 16, 2024214.20214.20214.20214.20214.20-
Aug 15, 2024213.60213.60213.60213.60213.60-
Aug 14, 2024211.20211.20211.20211.20211.20-
Aug 13, 2024210.00210.00210.00210.00210.00-
Aug 12, 2024209.20209.20209.20209.20209.20-
Aug 9, 2024206.60206.60206.60206.60206.60-
Aug 8, 2024205.60205.60205.60205.60205.60-
Aug 7, 2024203.00203.00203.00203.00203.00-
Aug 6, 2024202.40202.40202.40202.40202.40-
Aug 5, 2024202.80202.80202.80202.80202.80-
Aug 2, 2024216.20216.20215.00215.00215.0049
Aug 1, 2024218.40218.40218.40218.40218.40-
Jul 31, 2024222.00222.00219.60219.60219.6017
Jul 30, 2024218.80218.80218.80218.80218.80-
Jul 29, 2024218.40218.40218.40218.40218.40-
Jul 26, 2024215.80217.80215.80217.80217.8010
Jul 25, 2024216.20216.20216.20216.20216.20-
Jul 24, 2024213.20213.20213.20213.20213.20-
Jul 23, 2024211.20214.00211.20214.00214.008
Jul 22, 2024209.80209.80209.80209.80209.80-
Jul 19, 2024213.00213.00213.00213.00213.00-
Jul 18, 2024209.00209.00209.00209.00209.00-
Jul 17, 2024208.80208.80208.80208.80208.80-
Jul 16, 2024209.00209.00209.00209.00209.00-
Jul 15, 2024213.00213.00213.00213.00213.00-
Jul 12, 2024215.40215.40215.40215.40215.40-
Jul 11, 2024214.40214.40214.40214.40214.40-
Jul 10, 2024212.60212.60212.60212.60212.60-
Jul 9, 2024215.00215.00215.00215.00215.00-
Jul 8, 2024219.00219.00219.00219.00219.00-
Jul 5, 2024220.20220.20220.20220.20220.20-
Jul 4, 2024219.00219.00219.00219.00219.00-
Jul 3, 2024218.60218.60218.00218.00218.008
Jul 2, 2024213.40213.40213.40213.40213.40-
Jul 1, 2024216.00216.00215.60215.60215.6013
Jun 28, 2024214.40214.60214.40214.60214.608
Jun 27, 2024213.60213.60213.60213.60213.60-
Jun 26, 2024215.60215.60215.60215.60215.60-
Jun 25, 2024217.80217.80217.80217.80217.80-
Jun 24, 2024214.80214.80214.80214.80214.80-
Jun 21, 2024214.80214.80214.80214.80214.80-
Jun 20, 2024211.60211.60211.60211.60211.60-
Jun 19, 2024212.80212.80212.80212.80212.8010
Jun 18, 2024214.40214.40214.40214.40214.40-
Jun 17, 2024216.20216.20216.20216.20216.20-
Jun 14, 2024220.00220.00220.00220.00220.00-
Jun 13, 2024223.80223.80223.80223.80223.80-
Jun 12, 2024217.60217.60217.60217.60217.60-
Jun 11, 2024218.40218.40218.40218.40218.40-
Jun 10, 2024216.40216.40216.40216.40216.40-
Jun 7, 2024220.80220.80220.80220.80220.80-
Jun 6, 2024224.60224.60224.60224.60224.60-
Jun 5, 2024223.80223.80223.40223.40223.409
Jun 4, 2024220.20221.80220.20221.80221.809
Jun 3, 2024224.00224.00224.00224.00224.00-
May 31, 2024220.60220.60220.60220.60220.60-
May 30, 2024216.20216.20216.20216.20216.20-
May 29, 2024220.40220.40220.40220.40220.40-
May 28, 2024222.60222.60222.60222.60222.60-
May 27, 2024221.60221.60221.60221.60221.60-
May 24, 2024219.40219.40219.40219.40219.40-
May 23, 2024224.00224.00224.00224.00224.00-
May 22, 2024222.80222.80222.80222.80222.80-
May 21, 2024224.60224.60224.60224.60224.60-
May 20, 2024 3.35 Dividend
May 20, 2024222.40222.40222.40222.40222.40-
May 17, 2024227.00227.00227.00227.00223.65-
May 16, 2024230.20230.20230.20230.20226.80-
May 15, 2024228.20228.20228.20228.20224.83-
May 14, 2024225.00225.00225.00225.00221.68-
May 13, 2024223.00223.00223.00223.00219.71-
May 10, 2024220.80220.80220.80220.80217.54-
May 9, 2024221.00221.00221.00221.00217.74-
May 8, 2024224.80224.80224.80224.80221.48-
May 7, 2024223.20223.20223.20223.20219.91-
May 6, 2024222.20222.20222.20222.20218.92-
May 3, 2024220.40220.40220.40220.40217.15-
May 2, 2024219.60220.40219.60220.40217.153
Apr 30, 2024221.60221.60221.60221.60218.33-
Apr 29, 2024220.00220.00220.00220.00216.75-
Apr 26, 2024216.60216.60216.60216.60213.40-
Apr 25, 2024215.60215.60215.60215.60212.42-
Apr 24, 2024217.60218.00217.60218.00214.7860
Apr 23, 2024215.00215.00215.00215.00211.83-
Apr 22, 2024212.60212.60212.60212.60209.46-
Apr 19, 2024209.20209.20209.20209.20206.11-
Apr 18, 2024211.80211.80211.80211.80208.67-
Apr 17, 2024210.00210.00210.00210.00206.90-
Apr 16, 2024213.20213.20213.20213.20210.05-
Apr 15, 2024216.40217.20216.40217.20213.9938
Apr 12, 2024218.60218.60218.60218.60215.37-
Apr 11, 2024216.00216.00216.00216.00212.81-
Apr 10, 2024218.60218.60218.60218.60215.37-
Apr 9, 2024213.20215.00213.20215.00211.8350
Apr 8, 2024212.00212.00212.00212.00208.87-
Apr 5, 2024209.80210.00209.80210.00206.901
Apr 4, 2024207.60207.60207.60207.60204.54-
Apr 3, 2024208.00208.00208.00208.00204.93-
Apr 2, 2024207.00210.00207.00210.00206.9087
Mar 28, 2024203.20203.20203.20203.20200.20-
Mar 27, 2024201.80203.60201.80203.60200.601
Mar 26, 2024202.20202.20202.20202.20199.22-
Mar 25, 2024201.20201.20201.20201.20198.23-
Mar 22, 2024200.40202.00200.40202.00199.0210
Mar 21, 2024200.80201.20200.80201.20198.231
Mar 20, 2024198.40199.00198.40199.00196.068
Mar 19, 2024199.10199.10198.90198.90195.9612
Mar 18, 2024201.20201.20201.20201.20198.23-
Mar 15, 2024201.00203.00201.00203.00200.0021
Mar 14, 2024205.00205.00205.00205.00201.97-
Mar 13, 2024207.20207.20204.60204.60201.58279
Mar 12, 2024206.80206.80206.80206.80203.75-
Mar 11, 2024207.40207.40207.40207.40204.34-
Mar 8, 2024203.60203.60203.60203.60200.60-
Mar 7, 2024203.80203.80203.60203.60200.603
Mar 6, 2024202.60202.60202.60202.60199.61-
Mar 5, 2024206.00206.00206.00206.00202.96-
Mar 4, 2024210.60210.60210.60210.60207.49-
Mar 1, 2024211.60211.60211.60211.60208.48-
Feb 29, 2024212.20212.20212.20212.20209.07-
Feb 28, 2024210.80210.80210.80210.80207.69-
Feb 27, 2024213.00213.00212.00212.00208.87120
Feb 26, 2024214.40214.40214.40214.40211.24-
Feb 23, 2024214.80214.80214.80214.80211.63-
Feb 22, 2024214.80214.80214.80214.80211.63-
Feb 21, 2024214.20214.20214.20214.20211.04-

Related Tickers

3UD.F Helios Fairfax Partners Corporation
2.1400
-4.46%
 
MUX.F Mutares SE & Co. KGaA
26.15
+0.77%
 
0W1D.IL AURELIUS Equity Opportunities SE & Co. KGaA
76.60
0.00%
 
CBDG.PA Compagnie du Cambodge
132.00
+10.00%
 
VTAS.L Volta Finance Limited
522.50
0.00%
 
TFG.L Tetragon Financial Ord
15.70
-0.63%
 
F5X.F Fairfax India Holdings Corp
18.20
+2.82%
 
FGX.AX Future Generation Australia Limited
1.2750
-1.16%
 
HFPC-U.TO Helios Fairfax Partners Corporation
2.4000
-0.41%
 
NGI.AX Navigator Global Investments Limited
1.9400
+1.57%