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

Sofina Société Anonyme (SOF.BR)

Compare
210.60
-2.60
(-1.22%)
At close: April 7 at 5:35:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025209.80221.80201.20210.60210.6069,375
Apr 4, 2025229.40232.80213.20213.20213.2063,893
Apr 3, 2025231.80235.00231.20231.40231.4023,572
Apr 2, 2025241.60242.80234.10236.60236.6027,779
Apr 1, 2025238.20244.20238.20243.20243.2022,068
Mar 31, 2025240.40240.60235.60236.00236.0026,487
Mar 28, 2025252.20252.40242.00242.60242.6026,857
Mar 27, 2025249.80255.80248.20253.60253.6057,596
Mar 26, 2025246.20250.80244.80247.60247.6047,697
Mar 25, 2025237.80243.80237.80241.80241.8021,805
Mar 24, 2025238.40240.60236.60239.60239.6032,280
Mar 21, 2025236.40237.00234.60236.20236.2047,079
Mar 20, 2025236.80237.60233.00236.80236.8017,004
Mar 19, 2025232.60236.20232.60236.20236.2022,849
Mar 18, 2025233.60236.00232.40233.60233.6018,285
Mar 17, 2025231.00233.00231.00232.60232.6010,776
Mar 14, 2025228.20231.40227.80230.60230.609,969
Mar 13, 2025227.80231.60227.60228.00228.0015,904
Mar 12, 2025223.60229.60223.60228.80228.8018,076
Mar 11, 2025227.00229.20223.00223.20223.2019,141
Mar 10, 2025233.00233.00227.00227.00227.0018,367
Mar 7, 2025228.00232.80227.20232.40232.4017,209
Mar 6, 2025237.40237.60222.40227.20227.2042,081
Mar 5, 2025240.20241.80236.00236.60236.6021,105
Mar 4, 2025235.00241.00233.60238.00238.0022,383
Mar 3, 2025237.60238.40235.60236.20236.2019,527
Feb 28, 2025236.00238.60235.80237.40237.4045,730
Feb 27, 2025239.00239.40235.80237.20237.2018,599
Feb 26, 2025242.00243.60240.80241.20241.2011,734
Feb 25, 2025241.80243.80241.00241.40241.4012,759
Feb 24, 2025238.00244.20238.00243.40243.4025,089
Feb 21, 2025230.40237.40230.40237.40237.4021,243
Feb 20, 2025228.20230.20228.20230.00230.0014,450
Feb 19, 2025232.00232.80228.00228.60228.6019,430
Feb 18, 2025234.00234.00231.00232.40232.4014,655
Feb 17, 2025234.00235.20233.60234.00234.0014,025
Feb 14, 2025237.60237.60233.80234.80234.8018,447
Feb 13, 2025235.60237.80235.60237.20237.2012,060
Feb 12, 2025234.60237.60233.20234.20234.2015,239
Feb 11, 2025233.80234.20232.80234.20234.2012,246
Feb 10, 2025232.80234.40232.40233.60233.6017,706
Feb 7, 2025235.20236.80232.60232.60232.6020,401
Feb 6, 2025235.40236.60234.20235.80235.8014,651
Feb 5, 2025234.80235.00233.20235.00235.0016,596
Feb 4, 2025237.00237.40234.60235.40235.4016,101
Feb 3, 2025236.60238.40235.80237.60237.6022,112
Jan 31, 2025247.00247.00241.00241.60241.6025,378
Jan 30, 2025244.00247.00243.60247.00247.0018,455
Jan 29, 2025245.40245.60242.80243.60243.6013,672
Jan 28, 2025240.80245.40239.80244.20244.2019,139
Jan 27, 2025242.00243.00240.60241.40241.4023,049
Jan 24, 2025245.40247.00243.60243.60243.6022,741
Jan 23, 2025245.00247.00241.40245.20245.2031,847
Jan 22, 2025235.20243.00232.60242.80242.8035,457
Jan 21, 2025228.40232.00228.40232.00232.0014,581
Jan 20, 2025228.00229.40226.40228.60228.6025,459
Jan 17, 2025225.00226.20224.40225.00225.0016,737
Jan 16, 2025223.60224.40222.00224.40224.4016,342
Jan 15, 2025218.80222.60218.60221.80221.8013,685
Jan 14, 2025219.40220.80218.20218.20218.2013,502
Jan 13, 2025218.20218.60216.60217.60217.6012,765
Jan 10, 2025222.20222.60218.60219.00219.0014,351
Jan 9, 2025221.20223.60221.00222.60222.6013,120
Jan 8, 2025222.00222.60219.20221.60221.6016,269
Jan 7, 2025224.20226.60222.20222.20222.2018,077
Jan 6, 2025222.20224.20221.60223.00223.0017,378
Jan 3, 2025222.20222.60219.40219.40219.4010,379
Jan 2, 2025219.20222.40217.40222.00222.0016,600
Dec 31, 2024217.00218.40216.60218.40218.404,800
Dec 30, 2024218.40218.40215.80217.20217.2014,340
Dec 27, 2024219.20219.40216.40218.60218.6014,477
Dec 24, 2024215.20216.80215.20216.20216.205,167
Dec 23, 2024216.20216.60213.20215.60215.6022,132
Dec 20, 2024212.00215.60211.00215.40215.4055,856
Dec 19, 2024215.00215.60212.20212.80212.8028,842
Dec 18, 2024213.80217.60213.80216.40216.4013,420
Dec 17, 2024213.00214.40211.60213.40213.4021,230
Dec 16, 2024212.00213.40211.40213.40213.4024,227
Dec 13, 2024211.00214.00211.00212.00212.0023,231
Dec 12, 2024212.20213.00211.00211.80211.8020,199
Dec 11, 2024213.40214.40212.20212.60212.6017,479
Dec 10, 2024214.60217.00214.20215.80215.8017,735
Dec 9, 2024216.00216.40213.80215.80215.8018,026
Dec 6, 2024213.40216.20213.40216.20216.2016,222
Dec 5, 2024218.40218.80213.80214.00214.0019,305
Dec 4, 2024215.60218.40215.60218.40218.4017,644
Dec 3, 2024218.60219.00215.40216.00216.0016,423
Dec 2, 2024218.60219.40216.60219.20219.2016,471
Nov 29, 2024217.40219.60217.00219.60219.6014,397
Nov 28, 2024220.40220.80217.80217.80217.809,868
Nov 27, 2024222.00222.60219.60220.00220.0015,907
Nov 26, 2024224.00224.40219.00219.80219.8021,571
Nov 25, 2024222.80226.80222.80225.20225.2051,228
Nov 22, 2024218.80222.40218.00221.80221.8017,823
Nov 21, 2024216.80218.80216.40218.40218.4011,216
Nov 20, 2024218.00219.40216.60217.00217.0010,547
Nov 19, 2024219.00220.00214.80216.20216.2015,527
Nov 18, 2024220.00220.40218.00219.20219.2013,434
Nov 15, 2024218.60220.80218.20220.00220.0012,173
Nov 14, 2024217.60220.20217.60219.80219.8012,698
Nov 13, 2024215.80217.20215.20216.80216.8017,746
Nov 12, 2024222.20222.20218.00218.00218.0021,290
Nov 11, 2024223.40225.00223.20224.60224.609,833
Nov 8, 2024222.00223.80221.20222.60222.6012,191
Nov 7, 2024219.00222.40218.60222.20222.2012,652
Nov 6, 2024224.20226.20218.20218.60218.6021,401
Nov 5, 2024222.40223.60221.40222.80222.808,703
Nov 4, 2024224.80225.80220.40222.40222.4017,141
Nov 1, 2024224.80225.80224.20225.20225.209,224
Oct 31, 2024225.00226.60223.20224.60224.6016,952
Oct 30, 2024228.00229.60227.00227.20227.2011,903
Oct 29, 2024231.20232.80229.00229.40229.4017,418
Oct 28, 2024229.80231.60229.40231.60231.6014,669
Oct 25, 2024231.00231.60229.20229.80229.8011,403
Oct 24, 2024230.40232.00229.60230.80230.8014,185
Oct 23, 2024232.00233.00231.20231.40231.4010,174
Oct 22, 2024234.60235.60231.80233.00233.0014,245
Oct 21, 2024239.00239.40234.00234.60234.6018,035
Oct 18, 2024240.40241.00237.60239.00239.0018,817
Oct 17, 2024240.00241.40239.40240.20240.2016,268
Oct 16, 2024237.80240.60237.20240.00240.0016,652
Oct 15, 2024238.00239.80236.80239.00239.0022,097
Oct 14, 2024239.00239.60237.40238.00238.0016,219
Oct 11, 2024237.60240.20237.60239.00239.0014,485
Oct 10, 2024242.60243.20237.40238.40238.4023,739
Oct 9, 2024242.80243.80240.80242.80242.8015,387
Oct 8, 2024243.00244.20241.60243.00243.0017,262
Oct 7, 2024248.00249.40244.00244.80244.8017,501
Oct 4, 2024246.00248.00246.00246.60246.6016,688
Oct 3, 2024249.00249.00246.00246.20246.2012,590
Oct 2, 2024250.80251.40247.40248.80248.8019,780
Oct 1, 2024250.80255.20250.60251.20251.2019,067
Sep 30, 2024253.40255.00250.60253.60253.6027,628
Sep 27, 2024255.20256.80254.00254.00254.0014,801
Sep 26, 2024254.60257.20253.40255.40255.4012,910
Sep 25, 2024249.80253.60244.00253.20253.2022,255
Sep 24, 2024255.40255.40251.20251.80251.8019,671
Sep 23, 2024253.00256.60252.00253.40253.4022,355
Sep 20, 2024259.60260.60254.20254.60254.6051,106
Sep 19, 2024259.00261.00258.00259.60259.6024,431
Sep 18, 2024257.40258.00255.20256.60256.6023,844
Sep 17, 2024253.00258.60253.00257.20257.2033,862
Sep 16, 2024250.20252.60249.00252.40252.4021,463
Sep 13, 2024249.60250.80248.20250.60250.6068,674
Sep 12, 2024246.20249.40245.80248.60248.6033,335
Sep 11, 2024246.20247.00241.80243.60243.6030,630
Sep 10, 2024245.60246.60241.60245.80245.8042,460
Sep 9, 2024222.00246.60222.00246.60246.60105,102
Sep 6, 2024220.00222.60218.80220.40220.4041,850
Sep 5, 2024216.20219.80216.00218.40218.4020,086
Sep 4, 2024212.00216.00211.00215.60215.6019,237
Sep 3, 2024217.60218.60215.00215.40215.4019,249
Sep 2, 2024220.20220.20217.00218.40218.4012,350
Aug 30, 2024219.20220.40219.00220.00220.0043,182
Aug 29, 2024217.60220.00217.60219.00219.0012,160
Aug 28, 2024216.40217.80216.00217.60217.6014,005
Aug 27, 2024218.80219.40216.00216.00216.0014,747
Aug 26, 2024218.40219.60217.40218.80218.8011,884
Aug 23, 2024218.60219.40217.20218.20218.2011,030
Aug 22, 2024214.80219.80214.80218.40218.4021,900
Aug 21, 2024214.40215.40213.80214.80214.8015,938
Aug 20, 2024216.20217.60214.40214.40214.4015,623
Aug 19, 2024215.00216.80214.40216.20216.2022,506
Aug 16, 2024214.20216.20213.60215.00215.0015,408
Aug 15, 2024213.20215.00211.20213.80213.8017,713
Aug 14, 2024212.00213.20211.00213.00213.0015,683
Aug 13, 2024210.60211.00208.20210.20210.2011,155
Aug 12, 2024209.60210.60208.40210.00210.008,778
Aug 9, 2024207.60210.80207.60208.60208.6011,758
Aug 8, 2024205.60206.80203.20206.60206.6013,369
Aug 7, 2024202.80207.80202.80207.60207.6017,001
Aug 6, 2024203.40205.20199.70201.60201.6024,159
Aug 5, 2024205.00205.00194.20200.60200.6057,555
Aug 2, 2024217.00217.00210.20210.80210.8020,848
Aug 1, 2024217.40220.20217.20218.60218.6015,157
Jul 31, 2024221.80222.60218.40218.40218.4026,157
Jul 30, 2024218.60221.00218.60219.80219.8015,009
Jul 29, 2024219.40221.80218.00218.60218.6020,530
Jul 26, 2024215.80218.60215.80218.00218.0010,723
Jul 25, 2024217.60218.00212.00216.00216.0026,454
Jul 24, 2024214.00219.00214.00219.00219.0024,976
Jul 23, 2024212.60215.00212.00214.40214.4020,541
Jul 22, 2024210.40213.00210.40211.40211.4014,190
Jul 19, 2024212.00212.20208.20209.20209.2017,217
Jul 18, 2024209.20214.20208.80212.80212.8024,086
Jul 17, 2024209.00210.40207.80209.20209.2022,282
Jul 16, 2024210.00211.60209.40209.40209.4018,827
Jul 15, 2024214.00214.00210.00210.20210.2014,810
Jul 12, 2024215.40215.60213.00214.40214.4016,477
Jul 11, 2024214.40216.20211.40215.40215.4025,614
Jul 10, 2024212.80214.20211.00214.20214.2022,898
Jul 9, 2024214.80215.20212.00212.80212.8022,899
Jul 8, 2024220.00220.60214.80215.20215.2024,679
Jul 5, 2024221.60223.00219.20220.00220.0021,780
Jul 4, 2024219.40221.60219.00220.00220.0016,668
Jul 3, 2024218.20218.80217.00218.80218.8018,628
Jul 2, 2024214.00219.40213.20217.60217.6029,833
Jul 1, 2024214.00216.60214.00214.00214.0018,494
Jun 28, 2024215.00215.80213.20213.20213.2035,203
Jun 27, 2024213.20215.80212.60214.20214.2024,567
Jun 26, 2024215.00215.80212.40213.40213.4030,756
Jun 25, 2024216.40218.20214.00214.40214.4019,880
Jun 24, 2024215.40217.60215.20216.80216.8031,908
Jun 21, 2024214.80216.40213.60214.60214.6037,283
Jun 20, 2024211.40215.20211.40215.00215.0014,680
Jun 19, 2024213.60214.00211.20211.60211.6024,961
Jun 18, 2024213.60214.20210.80213.20213.2031,498
Jun 17, 2024215.80217.00213.00213.00213.0018,108
Jun 14, 2024219.80220.20214.00215.40215.4027,529
Jun 13, 2024223.60224.80219.20219.40219.4030,067
Jun 12, 2024217.20225.00217.20224.20224.2021,504
Jun 11, 2024217.80218.60216.20217.00217.0024,568
Jun 10, 2024217.60218.60214.80218.00218.0021,266
Jun 7, 2024220.80221.00218.00218.00218.0018,444
Jun 6, 2024224.80225.40220.40221.00221.0021,683
Jun 5, 2024224.00224.80221.80224.80224.8020,419
Jun 4, 2024220.00223.80220.00222.80222.8017,993
Jun 3, 2024223.00224.80220.20220.80220.8026,058
May 31, 2024220.60223.00220.20222.20222.2055,037
May 30, 2024216.80220.60216.60220.60220.6014,789
May 29, 2024220.80220.80216.60217.00217.0019,386
May 28, 2024223.40223.80220.20221.20221.2021,645
May 27, 2024222.00224.60222.00223.00223.0015,015
May 24, 2024219.00222.60217.60222.00222.0019,215
May 23, 2024223.80224.40220.60221.00221.0019,142
May 22, 2024223.00223.80220.80223.60223.6014,561
May 21, 2024224.60225.00222.40222.80222.8021,584
May 20, 2024 3.35 Dividend
May 20, 2024224.40226.40222.80225.40225.4018,819
May 17, 2024227.80228.80226.20227.00223.6520,112
May 16, 2024230.80231.80227.00228.00224.6420,018
May 15, 2024229.00230.40226.80230.20226.8029,518
May 14, 2024225.20228.60225.00227.80224.4420,330
May 13, 2024223.00225.40223.00225.20221.8815,194
May 10, 2024220.60223.60219.20222.80219.5118,274
May 9, 2024221.60222.20220.00220.60217.3415,644
May 8, 2024226.00226.60220.40221.60218.3329,153
May 7, 2024225.00227.40224.00225.20221.8823,026
May 6, 2024223.40224.40222.80223.20219.9110,871
May 3, 2024221.00224.80221.00222.00218.7219,551
May 2, 2024221.00222.80220.00220.20216.9517,581
Apr 30, 2024222.60223.80219.80220.80217.5428,426
Apr 29, 2024221.00222.80220.20221.80218.5319,652
Apr 26, 2024218.00220.60218.00219.40216.1616,743
Apr 25, 2024216.20216.60212.80215.20212.0225,624
Apr 24, 2024218.40218.80216.40216.40213.2113,128
Apr 23, 2024216.40218.20216.20217.00213.8022,785
Apr 22, 2024212.60215.60212.60214.40211.2419,892
Apr 19, 2024210.40212.20207.60211.80208.6723,934
Apr 18, 2024211.20213.00209.80212.20209.0726,777
Apr 17, 2024211.00212.80210.20211.20208.0817,064
Apr 16, 2024213.80214.00210.80211.20208.0816,553
Apr 15, 2024216.20219.40215.00216.80213.6022,455
Apr 12, 2024218.60220.40215.80216.00212.8113,875
Apr 11, 2024216.00218.60215.60217.00213.8025,232
Apr 10, 2024220.00222.60216.20216.20213.0122,807
Apr 9, 2024213.60220.80213.00218.00214.7838,941
Apr 8, 2024212.20214.20212.20214.00210.8420,801

Related Tickers

BREB.BR Brederode SA
104.02
-0.93%
 
GIMB.BR Gimv NV
35.25
-2.35%
 
KBCA.BR KBC Ancora SA
50.90
-1.17%
 
GBLB.BR Groupe Bruxelles Lambert SA
62.90
-6.54%
 
HAL.AS HAL Trust
110.20
-2.82%
 
TINC.BR TINC NV
10.24
0.00%
 
INVE-B.ST Investor AB (publ)
258.20
-5.89%
 
INVE-A.ST Investor AB (publ)
258.30
-6.07%
 
HGT.L HgCapital Trust plc
453.50
+1.23%
 
KINV-B.ST Kinnevik AB
62.92
-6.85%