Sofina Société Anonyme (0G2X.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 06:18PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 220.50 | 224.60 | 221.00 | 224.15 | 224.15 | 632 |
| May 02, 2024 | 220.90 | 223.00 | 219.40 | 220.40 | 220.40 | 704 |
| May 01, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 1,287 |
| Apr 30, 2024 | 222.30 | 224.00 | 218.00 | 222.30 | 222.30 | 7,104 |
| Apr 29, 2024 | 220.10 | 222.80 | 220.20 | 221.99 | 221.99 | 696 |
| Apr 26, 2024 | 216.60 | 220.20 | 217.80 | 219.19 | 219.19 | 3,827 |
| Apr 25, 2024 | 216.20 | 217.80 | 212.80 | 215.04 | 215.04 | 48,163 |
| Apr 24, 2024 | 217.60 | 219.60 | 215.60 | 216.71 | 216.71 | 2,138 |
| Apr 23, 2024 | 216.20 | 218.20 | 216.00 | 216.70 | 216.70 | 3,588 |
| Apr 22, 2024 | 212.70 | 215.40 | 210.40 | 214.63 | 214.63 | 2,372 |
| Apr 19, 2024 | 212.90 | 213.60 | 207.80 | 210.33 | 210.33 | 3,681 |
| Apr 18, 2024 | 211.00 | 212.80 | 209.80 | 210.89 | 210.89 | 2,942 |
| Apr 17, 2024 | 211.00 | 213.20 | 209.60 | 212.16 | 212.16 | 1,486 |
| Apr 16, 2024 | 216.00 | 218.20 | 211.00 | 211.47 | 211.47 | 2,397 |
| Apr 15, 2024 | 216.00 | 219.40 | 214.60 | 217.40 | 217.40 | 25,530 |
| Apr 12, 2024 | 218.00 | 220.20 | 215.60 | 218.06 | 218.06 | 6,946 |
| Apr 11, 2024 | 219.00 | 218.40 | 214.40 | 217.85 | 217.85 | 6,586 |
| Apr 10, 2024 | 220.10 | 222.20 | 216.21 | 221.64 | 221.64 | 4,655 |
| Apr 09, 2024 | 213.50 | 220.80 | 212.20 | 219.45 | 219.45 | 6,476 |
| Apr 08, 2024 | 212.10 | 214.40 | 210.60 | 213.74 | 213.74 | 7,457 |
| Apr 05, 2024 | 212.30 | 213.60 | 208.40 | 211.57 | 211.57 | 4,703 |
| Apr 04, 2024 | 210.00 | 212.20 | 209.40 | 211.70 | 211.70 | 6,834 |
| Apr 03, 2024 | 210.00 | 209.40 | 206.80 | 208.31 | 208.31 | 4,929 |
| Apr 02, 2024 | 209.00 | 213.00 | 204.20 | 208.82 | 208.82 | 6,581 |
| Mar 28, 2024 | 205.90 | 209.40 | 201.60 | 207.67 | 207.67 | 8,771 |
| Mar 27, 2024 | 202.15 | 205.40 | 200.60 | 203.05 | 203.05 | 7,359 |
| Mar 26, 2024 | 203.55 | 203.60 | 200.80 | 202.33 | 202.33 | 3,893 |
| Mar 25, 2024 | 203.95 | 204.60 | 200.20 | 202.17 | 202.17 | 3,948 |
| Mar 22, 2024 | 201.00 | 202.00 | 199.90 | 201.69 | 201.69 | 4,957 |
| Mar 21, 2024 | 199.10 | 203.80 | 200.60 | 201.96 | 201.96 | 3,975 |
| Mar 20, 2024 | 197.50 | 200.00 | 198.50 | 200.00 | 200.00 | 5,295 |
| Mar 19, 2024 | 199.05 | 201.00 | 195.90 | 199.50 | 199.50 | 3,769 |
| Mar 18, 2024 | 202.95 | 202.40 | 199.10 | 199.81 | 199.81 | 7,121 |
| Mar 15, 2024 | 201.00 | 204.00 | 199.90 | 200.59 | 200.59 | 1,035 |
| Mar 14, 2024 | 204.75 | 206.60 | 201.37 | 205.72 | 205.72 | 3,827 |
| Mar 13, 2024 | 207.70 | 208.80 | 203.98 | 205.24 | 205.24 | 4,529 |
| Mar 12, 2024 | 206.10 | 208.00 | 204.60 | 206.81 | 206.81 | 3,696 |
| Mar 11, 2024 | 206.70 | 209.80 | 204.80 | 206.15 | 206.15 | 1,790 |
| Mar 08, 2024 | 204.15 | 208.60 | 202.40 | 207.94 | 207.94 | 1,507 |
| Mar 07, 2024 | 202.75 | 206.20 | 202.00 | 204.35 | 204.35 | 2,746 |
| Mar 06, 2024 | 203.75 | 204.60 | 201.40 | 203.89 | 203.89 | 1,865 |
| Mar 05, 2024 | 206.90 | 208.00 | 202.60 | 206.40 | 206.40 | 1,974 |
| Mar 04, 2024 | 210.00 | 209.60 | 205.20 | 207.24 | 207.24 | 3,715 |
| Mar 01, 2024 | 210.40 | 214.00 | 207.60 | 209.00 | 209.00 | 51,555 |
| Feb 29, 2024 | 211.00 | 213.40 | 209.60 | 212.00 | 212.00 | 4,224 |
| Feb 28, 2024 | 211.00 | 213.20 | 207.60 | 211.77 | 211.77 | 3,302 |
| Feb 27, 2024 | 212.10 | 214.80 | 209.20 | 210.50 | 210.50 | 2,928 |
| Feb 26, 2024 | 212.50 | 217.00 | 212.80 | 213.13 | 213.13 | 1,960 |
| Feb 23, 2024 | 216.00 | 215.80 | 213.00 | 215.01 | 215.01 | 5,772 |
| Feb 22, 2024 | 214.30 | 218.20 | 214.79 | 216.42 | 216.42 | 2,656 |
| Feb 21, 2024 | 212.10 | 215.40 | 211.40 | 212.76 | 212.76 | 16,103 |
| Feb 20, 2024 | 213.70 | 216.60 | 212.60 | 213.73 | 213.73 | 3,997 |
| Feb 19, 2024 | 217.60 | 222.60 | 213.40 | 214.60 | 214.60 | 6,008 |
| Feb 16, 2024 | 222.30 | 224.20 | 217.40 | 218.72 | 218.72 | 3,201 |
| Feb 15, 2024 | 220.10 | 223.60 | 220.39 | 221.61 | 221.61 | 1,844 |
| Feb 14, 2024 | 220.10 | 220.40 | 215.40 | 219.50 | 219.50 | 2,121 |
| Feb 13, 2024 | 220.90 | 220.80 | 214.60 | 217.18 | 217.18 | 1,614 |
| Feb 12, 2024 | 217.00 | 221.60 | 215.00 | 220.52 | 220.52 | 2,070 |
| Feb 09, 2024 | 217.20 | 219.00 | 216.00 | 216.53 | 216.53 | 1,561 |
| Feb 08, 2024 | 215.10 | 219.00 | 214.80 | 217.58 | 217.58 | 3,358 |
| Feb 07, 2024 | 216.00 | 220.00 | 215.20 | 216.19 | 216.19 | 1,041 |
| Feb 06, 2024 | 217.20 | 219.20 | 217.20 | 218.59 | 218.59 | 1,100 |
| Feb 05, 2024 | 220.90 | 220.40 | 216.00 | 217.70 | 217.70 | 1,609 |
| Feb 02, 2024 | 217.40 | 222.00 | 218.00 | 219.66 | 219.66 | 865 |
| Feb 01, 2024 | 220.90 | 224.00 | 217.60 | 219.87 | 219.87 | 1,251 |
| Jan 31, 2024 | 221.30 | 225.00 | 220.20 | 222.28 | 222.28 | 1,872 |
| Jan 30, 2024 | 226.20 | 228.40 | 223.00 | 223.20 | 223.20 | 19,520 |
| Jan 29, 2024 | 220.70 | 225.40 | 218.00 | 224.17 | 224.17 | 4,970 |
| Jan 26, 2024 | 221.90 | 223.60 | 218.80 | 220.86 | 220.86 | 3,090 |
| Jan 25, 2024 | 218.20 | 222.50 | 216.40 | 220.18 | 220.18 | 3,541 |
| Jan 24, 2024 | 217.80 | 218.40 | 215.80 | 218.40 | 218.40 | 5,291 |
| Jan 23, 2024 | 212.70 | 215.40 | 204.80 | 212.79 | 212.79 | 6,774 |
| Jan 22, 2024 | 208.40 | 213.00 | 210.00 | 211.61 | 211.61 | 1,554 |
| Jan 19, 2024 | 214.90 | 214.40 | 207.60 | 208.08 | 208.08 | 2,909 |
| Jan 18, 2024 | 211.00 | 217.20 | 210.00 | 211.40 | 211.40 | 2,846 |
| Jan 17, 2024 | 211.00 | 215.20 | 206.40 | 209.20 | 209.20 | 1,887 |
| Jan 16, 2024 | 212.10 | 214.40 | 208.40 | 212.63 | 212.63 | 3,914 |
| Jan 15, 2024 | 217.00 | 218.60 | 212.20 | 213.21 | 213.21 | 3,511 |
| Jan 12, 2024 | 214.90 | 218.80 | 215.80 | 217.08 | 217.08 | 1,465 |
| Jan 11, 2024 | 219.40 | 224.00 | 215.19 | 217.31 | 217.31 | 1,605 |
| Jan 10, 2024 | 218.00 | 219.60 | 215.80 | 217.93 | 217.93 | 2,096 |
| Jan 09, 2024 | 223.30 | 225.20 | 218.19 | 218.19 | 218.19 | 4,038 |
| Jan 08, 2024 | 221.90 | 221.59 | 217.00 | 218.68 | 218.68 | 3,037 |
| Jan 05, 2024 | 218.00 | 221.20 | 215.00 | 218.66 | 218.66 | 6,182 |
| Jan 04, 2024 | 218.00 | 221.20 | 213.40 | 219.73 | 219.73 | 3,078 |
| Jan 03, 2024 | 228.10 | 228.80 | 218.20 | 219.31 | 219.31 | 2,563 |
| Jan 02, 2024 | 228.90 | 229.40 | 224.00 | 227.33 | 227.33 | 6,928 |
| Dec 29, 2023 | 227.00 | 227.40 | 224.20 | 225.60 | 225.60 | 916 |
| Dec 28, 2023 | 228.10 | 228.40 | 224.80 | 225.96 | 225.96 | 2,296 |
| Dec 27, 2023 | 228.10 | 229.20 | 224.40 | 227.41 | 227.41 | 1,945 |
| Dec 22, 2023 | 222.90 | 225.80 | 221.80 | 223.47 | 223.47 | 2,257 |
| Dec 21, 2023 | 221.90 | 224.40 | 220.20 | 222.46 | 222.46 | 2,555 |
| Dec 20, 2023 | 225.20 | 228.20 | 221.80 | 222.97 | 222.97 | 6,345 |
| Dec 19, 2023 | 226.20 | 226.40 | 221.60 | 225.60 | 225.60 | 6,080 |
| Dec 18, 2023 | 227.00 | 226.00 | 222.60 | 224.23 | 224.23 | 4,049 |
| Dec 15, 2023 | 222.30 | 226.20 | 221.40 | 223.60 | 223.60 | 7,192 |
| Dec 14, 2023 | 214.90 | 223.40 | 214.60 | 220.82 | 220.82 | 7,211 |
| Dec 13, 2023 | 214.10 | 214.60 | 209.80 | 211.33 | 211.33 | 1,819 |
| Dec 12, 2023 | 211.00 | 213.80 | 208.20 | 211.93 | 211.93 | 4,518 |
| Dec 11, 2023 | 210.00 | 210.80 | 206.60 | 210.43 | 210.43 | 5,911 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.