Brussels - Delayed Quote EUR

Sofina Société Anonyme (SOF.BR)

Compare
216.20 +0.60 (+0.28%)
At close: December 24 at 2:00:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 215.20 216.80 215.20 216.20 216.20 5,167
Dec 23, 2024 216.20 216.60 213.20 215.60 215.60 22,132
Dec 20, 2024 212.00 215.60 211.00 215.40 215.40 55,856
Dec 19, 2024 215.00 215.60 212.20 212.80 212.80 28,842
Dec 18, 2024 213.80 217.60 213.80 216.40 216.40 13,420
Dec 17, 2024 213.00 214.40 211.60 213.40 213.40 21,230
Dec 16, 2024 212.00 213.40 211.40 213.40 213.40 24,227
Dec 13, 2024 211.00 214.00 211.00 212.00 212.00 23,231
Dec 12, 2024 212.20 213.00 211.00 211.80 211.80 20,199
Dec 11, 2024 213.40 214.40 212.20 212.60 212.60 17,479
Dec 10, 2024 214.60 217.00 214.20 215.80 215.80 17,735
Dec 9, 2024 216.00 216.40 213.80 215.80 215.80 18,026
Dec 6, 2024 213.40 216.20 213.40 216.20 216.20 16,222
Dec 5, 2024 218.40 218.80 213.80 214.00 214.00 19,305
Dec 4, 2024 215.60 218.40 215.60 218.40 218.40 17,644
Dec 3, 2024 218.60 219.00 215.40 216.00 216.00 16,423
Dec 2, 2024 218.60 219.40 216.60 219.20 219.20 16,471
Nov 29, 2024 217.40 219.60 217.00 219.60 219.60 14,397
Nov 28, 2024 220.40 220.80 217.80 217.80 217.80 9,868
Nov 27, 2024 222.00 222.60 219.60 220.00 220.00 15,907
Nov 26, 2024 224.00 224.40 219.00 219.80 219.80 21,571
Nov 25, 2024 222.80 226.80 222.80 225.20 225.20 51,228
Nov 22, 2024 218.80 222.40 218.00 221.80 221.80 17,823
Nov 21, 2024 216.80 218.80 216.40 218.40 218.40 11,216
Nov 20, 2024 218.00 219.40 216.60 217.00 217.00 10,547
Nov 19, 2024 219.00 220.00 214.80 216.20 216.20 15,527
Nov 18, 2024 220.00 220.40 218.00 219.20 219.20 13,434
Nov 15, 2024 218.60 220.80 218.20 220.00 220.00 12,173
Nov 14, 2024 217.60 220.20 217.60 219.80 219.80 12,698
Nov 13, 2024 215.80 217.20 215.20 216.80 216.80 17,746
Nov 12, 2024 222.20 222.20 218.00 218.00 218.00 21,290
Nov 11, 2024 223.40 225.00 223.20 224.60 224.60 9,833
Nov 8, 2024 222.00 223.80 221.20 222.60 222.60 12,191
Nov 7, 2024 219.00 222.40 218.60 222.20 222.20 12,652
Nov 6, 2024 224.20 226.20 218.20 218.60 218.60 21,401
Nov 5, 2024 222.40 223.60 221.40 222.80 222.80 8,703
Nov 4, 2024 224.80 225.80 220.40 222.40 222.40 17,141
Nov 1, 2024 224.80 225.80 224.20 225.20 225.20 9,224
Oct 31, 2024 225.00 226.60 223.20 224.60 224.60 16,952
Oct 30, 2024 228.00 229.60 227.00 227.20 227.20 11,903
Oct 29, 2024 231.20 232.80 229.00 229.40 229.40 17,418
Oct 28, 2024 229.80 231.60 229.40 231.60 231.60 14,669
Oct 25, 2024 231.00 231.60 229.20 229.80 229.80 11,403
Oct 24, 2024 230.40 232.00 229.60 230.80 230.80 14,185
Oct 23, 2024 232.00 233.00 231.20 231.40 231.40 10,174
Oct 22, 2024 234.60 235.60 231.80 233.00 233.00 14,245
Oct 21, 2024 239.00 239.40 234.00 234.60 234.60 18,035
Oct 18, 2024 240.40 241.00 237.60 239.00 239.00 18,817
Oct 17, 2024 240.00 241.40 239.40 240.20 240.20 16,268
Oct 16, 2024 237.80 240.60 237.20 240.00 240.00 16,652
Oct 15, 2024 238.00 239.80 236.80 239.00 239.00 22,097
Oct 14, 2024 239.00 239.60 237.40 238.00 238.00 16,219
Oct 11, 2024 237.60 240.20 237.60 239.00 239.00 14,485
Oct 10, 2024 242.60 243.20 237.40 238.40 238.40 23,739
Oct 9, 2024 242.80 243.80 240.80 242.80 242.80 15,387
Oct 8, 2024 243.00 244.20 241.60 243.00 243.00 17,262
Oct 7, 2024 248.00 249.40 244.00 244.80 244.80 17,501
Oct 4, 2024 246.00 248.00 246.00 246.60 246.60 16,688
Oct 3, 2024 249.00 249.00 246.00 246.20 246.20 12,590
Oct 2, 2024 250.80 251.40 247.40 248.80 248.80 19,780
Oct 1, 2024 250.80 255.20 250.60 251.20 251.20 19,067
Sep 30, 2024 253.40 255.00 250.60 253.60 253.60 27,628
Sep 27, 2024 255.20 256.80 254.00 254.00 254.00 14,801
Sep 26, 2024 254.60 257.20 253.40 255.40 255.40 12,910
Sep 25, 2024 249.80 253.60 244.00 253.20 253.20 22,255
Sep 24, 2024 255.40 255.40 251.20 251.80 251.80 19,671
Sep 23, 2024 253.00 256.60 252.00 253.40 253.40 22,355
Sep 20, 2024 259.60 260.60 254.20 254.60 254.60 51,106
Sep 19, 2024 259.00 261.00 258.00 259.60 259.60 24,431
Sep 18, 2024 257.40 258.00 255.20 256.60 256.60 23,844
Sep 17, 2024 253.00 258.60 253.00 257.20 257.20 33,862
Sep 16, 2024 250.20 252.60 249.00 252.40 252.40 21,463
Sep 13, 2024 249.60 250.80 248.20 250.60 250.60 68,674
Sep 12, 2024 246.20 249.40 245.80 248.60 248.60 33,335
Sep 11, 2024 246.20 247.00 241.80 243.60 243.60 30,630
Sep 10, 2024 245.60 246.60 241.60 245.80 245.80 42,460
Sep 9, 2024 222.00 246.60 222.00 246.60 246.60 105,102
Sep 6, 2024 220.00 222.60 218.80 220.40 220.40 41,850
Sep 5, 2024 216.20 219.80 216.00 218.40 218.40 20,086
Sep 4, 2024 212.00 216.00 211.00 215.60 215.60 19,237
Sep 3, 2024 217.60 218.60 215.00 215.40 215.40 19,249
Sep 2, 2024 220.20 220.20 217.00 218.40 218.40 12,350
Aug 30, 2024 219.20 220.40 219.00 220.00 220.00 43,182
Aug 29, 2024 217.60 220.00 217.60 219.00 219.00 12,160
Aug 28, 2024 216.40 217.80 216.00 217.60 217.60 14,005
Aug 27, 2024 218.80 219.40 216.00 216.00 216.00 14,747
Aug 26, 2024 218.40 219.60 217.40 218.80 218.80 11,884
Aug 23, 2024 218.60 219.40 217.20 218.20 218.20 11,030
Aug 22, 2024 214.80 219.80 214.80 218.40 218.40 21,900
Aug 21, 2024 214.40 215.40 213.80 214.80 214.80 15,938
Aug 20, 2024 216.20 217.60 214.40 214.40 214.40 15,623
Aug 19, 2024 215.00 216.80 214.40 216.20 216.20 22,506
Aug 16, 2024 214.20 216.20 213.60 215.00 215.00 15,408
Aug 15, 2024 213.20 215.00 211.20 213.80 213.80 17,713
Aug 14, 2024 212.00 213.20 211.00 213.00 213.00 15,683
Aug 13, 2024 210.60 211.00 208.20 210.20 210.20 11,155
Aug 12, 2024 209.60 210.60 208.40 210.00 210.00 8,778
Aug 9, 2024 207.60 210.80 207.60 208.60 208.60 11,758
Aug 8, 2024 205.60 206.80 203.20 206.60 206.60 13,369
Aug 7, 2024 202.80 207.80 202.80 207.60 207.60 17,001
Aug 6, 2024 203.40 205.20 199.70 201.60 201.60 24,159
Aug 5, 2024 205.00 205.00 194.20 200.60 200.60 57,555
Aug 2, 2024 217.00 217.00 210.20 210.80 210.80 20,848
Aug 1, 2024 217.40 220.20 217.20 218.60 218.60 15,157
Jul 31, 2024 221.80 222.60 218.40 218.40 218.40 26,157
Jul 30, 2024 218.60 221.00 218.60 219.80 219.80 15,009
Jul 29, 2024 219.40 221.80 218.00 218.60 218.60 20,530
Jul 26, 2024 215.80 218.60 215.80 218.00 218.00 10,723
Jul 25, 2024 217.60 218.00 212.00 216.00 216.00 26,454
Jul 24, 2024 214.00 219.00 214.00 219.00 219.00 24,976
Jul 23, 2024 212.60 215.00 212.00 214.40 214.40 20,541
Jul 22, 2024 210.40 213.00 210.40 211.40 211.40 14,190
Jul 19, 2024 212.00 212.20 208.20 209.20 209.20 17,217
Jul 18, 2024 209.20 214.20 208.80 212.80 212.80 24,086
Jul 17, 2024 209.00 210.40 207.80 209.20 209.20 22,282
Jul 16, 2024 210.00 211.60 209.40 209.40 209.40 18,827
Jul 15, 2024 214.00 214.00 210.00 210.20 210.20 14,810
Jul 12, 2024 215.40 215.60 213.00 214.40 214.40 16,477
Jul 11, 2024 214.40 216.20 211.40 215.40 215.40 25,614
Jul 10, 2024 212.80 214.20 211.00 214.20 214.20 22,898
Jul 9, 2024 214.80 215.20 212.00 212.80 212.80 22,899
Jul 8, 2024 220.00 220.60 214.80 215.20 215.20 24,679
Jul 5, 2024 221.60 223.00 219.20 220.00 220.00 21,780
Jul 4, 2024 219.40 221.60 219.00 220.00 220.00 16,668
Jul 3, 2024 218.20 218.80 217.00 218.80 218.80 18,628
Jul 2, 2024 214.00 219.40 213.20 217.60 217.60 29,833
Jul 1, 2024 214.00 216.60 214.00 214.00 214.00 18,494
Jun 28, 2024 215.00 215.80 213.20 213.20 213.20 35,203
Jun 27, 2024 213.20 215.80 212.60 214.20 214.20 24,567
Jun 26, 2024 215.00 215.80 212.40 213.40 213.40 30,756
Jun 25, 2024 216.40 218.20 214.00 214.40 214.40 19,880
Jun 24, 2024 215.40 217.60 215.20 216.80 216.80 31,908
Jun 21, 2024 214.80 216.40 213.60 214.60 214.60 37,283
Jun 20, 2024 211.40 215.20 211.40 215.00 215.00 14,680
Jun 19, 2024 213.60 214.00 211.20 211.60 211.60 24,961
Jun 18, 2024 213.60 214.20 210.80 213.20 213.20 31,498
Jun 17, 2024 215.80 217.00 213.00 213.00 213.00 18,108
Jun 14, 2024 219.80 220.20 214.00 215.40 215.40 27,529
Jun 13, 2024 223.60 224.80 219.20 219.40 219.40 30,067
Jun 12, 2024 217.20 225.00 217.20 224.20 224.20 21,504
Jun 11, 2024 217.80 218.60 216.20 217.00 217.00 24,568
Jun 10, 2024 217.60 218.60 214.80 218.00 218.00 21,266
Jun 7, 2024 220.80 221.00 218.00 218.00 218.00 18,444
Jun 6, 2024 224.80 225.40 220.40 221.00 221.00 21,683
Jun 5, 2024 224.00 224.80 221.80 224.80 224.80 20,419
Jun 4, 2024 220.00 223.80 220.00 222.80 222.80 17,993
Jun 3, 2024 223.00 224.80 220.20 220.80 220.80 26,058
May 31, 2024 220.60 223.00 220.20 222.20 222.20 55,037
May 30, 2024 216.80 220.60 216.60 220.60 220.60 14,789
May 29, 2024 220.80 220.80 216.60 217.00 217.00 19,386
May 28, 2024 223.40 223.80 220.20 221.20 221.20 21,645
May 27, 2024 222.00 224.60 222.00 223.00 223.00 15,015
May 24, 2024 219.00 222.60 217.60 222.00 222.00 19,215
May 23, 2024 223.80 224.40 220.60 221.00 221.00 19,142
May 22, 2024 223.00 223.80 220.80 223.60 223.60 14,561
May 21, 2024 224.60 225.00 222.40 222.80 222.80 21,584
May 20, 2024 3.35 Dividend
May 20, 2024 224.40 226.40 222.80 225.40 225.40 18,819
May 17, 2024 227.80 228.80 226.20 227.00 223.65 20,112
May 16, 2024 230.80 231.80 227.00 228.00 224.64 20,018
May 15, 2024 229.00 230.40 226.80 230.20 226.80 29,518
May 14, 2024 225.20 228.60 225.00 227.80 224.44 20,330
May 13, 2024 223.00 225.40 223.00 225.20 221.88 15,194
May 10, 2024 220.60 223.60 219.20 222.80 219.51 18,274
May 9, 2024 221.60 222.20 220.00 220.60 217.34 15,644
May 8, 2024 226.00 226.60 220.40 221.60 218.33 29,153
May 7, 2024 225.00 227.40 224.00 225.20 221.88 23,026
May 6, 2024 223.40 224.40 222.80 223.20 219.91 10,871
May 3, 2024 221.00 224.80 221.00 222.00 218.72 19,551
May 2, 2024 221.00 222.80 220.00 220.20 216.95 17,581
Apr 30, 2024 222.60 223.80 219.80 220.80 217.54 28,426
Apr 29, 2024 221.00 222.80 220.20 221.80 218.53 19,652
Apr 26, 2024 218.00 220.60 218.00 219.40 216.16 16,743
Apr 25, 2024 216.20 216.60 212.80 215.20 212.02 25,624
Apr 24, 2024 218.40 218.80 216.40 216.40 213.21 13,128
Apr 23, 2024 216.40 218.20 216.20 217.00 213.80 22,785
Apr 22, 2024 212.60 215.60 212.60 214.40 211.24 19,892
Apr 19, 2024 210.40 212.20 207.60 211.80 208.67 23,934
Apr 18, 2024 211.20 213.00 209.80 212.20 209.07 26,777
Apr 17, 2024 211.00 212.80 210.20 211.20 208.08 17,064
Apr 16, 2024 213.80 214.00 210.80 211.20 208.08 16,553
Apr 15, 2024 216.20 219.40 215.00 216.80 213.60 22,455
Apr 12, 2024 218.60 220.40 215.80 216.00 212.81 13,875
Apr 11, 2024 216.00 218.60 215.60 217.00 213.80 25,232
Apr 10, 2024 220.00 222.60 216.20 216.20 213.01 22,807
Apr 9, 2024 213.60 220.80 213.00 218.00 214.78 38,941
Apr 8, 2024 212.20 214.20 212.20 214.00 210.84 20,801
Apr 5, 2024 209.80 212.00 208.80 212.00 208.87 18,458
Apr 4, 2024 210.00 212.20 208.80 212.20 209.07 21,369
Apr 3, 2024 209.20 210.00 206.40 208.00 204.93 18,909
Apr 2, 2024 205.00 212.60 204.00 208.60 205.52 34,892
Mar 28, 2024 203.20 209.40 202.00 208.00 204.93 26,378
Mar 27, 2024 202.00 205.60 202.00 203.00 200.00 14,008
Mar 26, 2024 202.20 203.00 201.20 202.40 199.41 14,971
Mar 25, 2024 203.60 203.60 200.60 202.20 199.22 19,127
Mar 22, 2024 201.40 202.20 199.80 201.60 198.62 17,065
Mar 21, 2024 201.00 204.20 200.80 201.40 198.43 20,636
Mar 20, 2024 198.80 200.00 198.20 198.60 195.67 18,061
Mar 19, 2024 197.50 200.40 196.60 199.50 196.56 16,267
Mar 18, 2024 201.00 201.00 199.10 199.70 196.75 20,987
Mar 15, 2024 201.00 204.40 200.60 200.60 197.64 57,053
Mar 14, 2024 204.40 206.60 201.00 201.40 198.43 14,893
Mar 13, 2024 207.20 208.20 203.80 205.00 201.97 25,168
Mar 12, 2024 206.20 208.00 205.80 207.20 204.14 15,469
Mar 11, 2024 206.20 207.20 204.60 206.00 202.96 9,848
Mar 8, 2024 204.20 208.80 203.20 208.40 205.32 15,116
Mar 7, 2024 203.20 205.80 201.00 203.80 200.79 17,661
Mar 6, 2024 202.80 204.40 202.20 204.40 201.38 14,274
Mar 5, 2024 206.40 206.60 202.60 202.80 199.81 13,426
Mar 4, 2024 208.60 209.00 205.40 207.40 204.34 23,881
Mar 1, 2024 210.80 212.00 207.60 210.40 207.29 13,551
Feb 29, 2024 211.20 213.20 208.80 210.60 207.49 44,172
Feb 28, 2024 211.00 212.00 207.40 212.00 208.87 15,299
Feb 27, 2024 212.00 212.40 209.40 211.20 208.08 15,158
Feb 26, 2024 214.20 214.40 212.20 213.40 210.25 11,188
Feb 23, 2024 214.80 215.40 212.80 215.00 211.83 10,214
Feb 22, 2024 216.60 219.00 214.60 214.80 211.63 19,965
Feb 21, 2024 212.40 215.00 211.80 213.80 210.64 12,131
Feb 20, 2024 215.00 215.00 212.20 214.00 210.84 11,305
Feb 19, 2024 217.00 217.00 213.00 215.20 212.02 12,347
Feb 16, 2024 222.60 222.60 217.40 218.20 214.98 16,146
Feb 15, 2024 221.60 224.00 220.20 220.40 217.15 14,077
Feb 14, 2024 217.40 220.60 217.20 219.80 216.56 7,430
Feb 13, 2024 220.60 220.80 214.60 217.20 213.99 16,170
Feb 12, 2024 218.00 221.60 217.60 221.40 218.13 14,830
Feb 9, 2024 217.00 218.00 215.80 216.40 213.21 8,552
Feb 8, 2024 216.20 219.00 216.20 217.60 214.39 12,533
Feb 7, 2024 217.20 218.40 215.20 216.20 213.01 16,279
Feb 6, 2024 218.20 219.00 217.00 218.60 215.37 12,768
Feb 5, 2024 218.60 219.80 215.80 216.60 213.40 16,133
Feb 2, 2024 219.40 222.00 217.60 218.00 214.78 15,014
Feb 1, 2024 220.60 221.60 217.60 218.20 214.98 10,335
Jan 31, 2024 222.00 224.00 220.80 222.60 219.31 14,762
Jan 30, 2024 227.00 227.60 222.60 223.20 219.91 12,286
Jan 29, 2024 220.80 225.40 218.40 225.40 222.07 20,361
Jan 26, 2024 222.00 222.00 218.80 220.60 217.34 12,186
Jan 25, 2024 218.20 222.80 217.60 222.20 218.92 18,394
Jan 24, 2024 217.00 218.40 215.20 218.40 215.18 15,864
Jan 23, 2024 212.20 215.80 204.60 214.80 211.63 28,573
Jan 22, 2024 211.00 212.80 210.20 211.20 208.08 14,682
Jan 19, 2024 212.80 214.40 207.40 208.00 204.93 10,832
Jan 18, 2024 211.80 213.60 209.80 211.00 207.89 11,459
Jan 17, 2024 210.40 211.40 208.20 211.40 208.28 13,049
Jan 16, 2024 210.00 214.80 209.00 213.80 210.64 31,692
Jan 15, 2024 215.00 215.20 212.40 212.60 209.46 17,694
Jan 12, 2024 215.80 218.60 215.80 216.60 213.40 9,135
Jan 11, 2024 219.80 220.40 215.20 215.20 212.02 13,172
Jan 10, 2024 217.20 219.20 216.80 217.80 214.59 15,812
Jan 9, 2024 223.40 223.40 218.20 218.20 214.98 13,229
Jan 8, 2024 217.20 221.60 216.40 221.60 218.33 9,950
Jan 5, 2024 218.60 221.20 214.60 220.20 216.95 18,739
Jan 4, 2024 218.20 221.20 217.20 220.20 216.95 16,392
Jan 3, 2024 227.40 227.80 218.00 219.40 216.16 18,144
Jan 2, 2024 228.00 229.00 225.40 227.40 224.04 16,960
Dec 29, 2023 226.00 226.80 225.40 225.40 222.07 6,949
Dec 28, 2023 228.00 228.40 224.60 225.60 222.27 10,329
Dec 27, 2023 227.20 228.60 226.40 227.40 224.04 12,623

Related Tickers

BREB.BR Brederode SA
108.80
+1.12%
 
GBLB.BR Groupe Bruxelles Lambert SA
65.05
+0.70%
 
KBCA.BR KBC Ancora SA
50.70
+0.80%
 
GIMB.BR Gimv NV
39.40
-0.38%
 
TINC.BR TINC NV
10.92
+0.37%
 
HAL.AS HAL Trust
113.60
0.00%
 
RF.PA Eurazeo SE
70.10
+0.86%
 
KINV-B.ST Kinnevik AB
72.89
-0.10%
 
CVC.AS CVC Capital Partners plc
20.83
+0.77%
 
INVE-A.ST Investor AB (publ)
290.50
+0.24%