Sofina Société Anonyme (SOF.BR) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 58 out of 100 (momentum 84 · quality 73 · valuation 54), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +12.6% vs the 50-day and +21.5% vs the 200-day average, 0% below the 52-week high and +42.3% off the 52-week low; a golden cross printed 55 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Sofina Société Anonyme trades 12.6% above its 50-day and 21.5% above its 200-day moving average. (as of 2026-11-02)

Sofina is a private equity and venture capital investor that makes both direct investments and commitments to other funds. It backs companies across digital transformation, consumer and retail, education, healthcare, life sciences, energy and financial services, mostly in Europe, Asia and the United States.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SOF.BR overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	282.00	282.00	274.60	276.00	-3.16%	23,169
2026-11-02	275.00	285.00	274.60	285.00	+3.64%	43,116
2026-10-30	272.20	275.00	271.80	275.00	+0.73%	36,518
2026-10-29	272.00	274.60	272.00	273.00	+0.59%	13,477
2026-10-28	272.00	274.20	270.80	271.40	-0.29%	20,999
2026-10-27	268.60	273.20	268.20	272.20	+0.96%	27,797
2026-10-26	264.00	269.80	263.60	269.60	+2.12%	19,328
2026-10-23	262.20	264.00	260.60	264.00	+0.69%	20,417
2026-10-22	259.40	262.20	258.60	262.20	+0.23%	16,895
2026-10-21	259.00	262.80	257.60	261.60	+1.00%	29,830
2026-10-20	257.40	259.00	255.40	259.00	+0.15%	16,072
2026-10-19	259.00	260.00	256.40	258.60	-0.31%	19,095
2026-10-16	259.20	262.20	258.40	259.40	+0.31%	21,226
2026-10-15	254.00	259.40	253.00	258.60	+1.33%	22,670
2026-10-14	253.00	255.40	252.40	255.20	+0.95%	25,477
2026-10-13	248.40	252.80	248.40	252.80	+1.94%	20,079
2026-10-12	247.00	250.40	247.00	248.00	+0.40%	77,481
2026-10-09	245.80	249.20	245.80	247.00	+1.40%	19,621
2026-10-08	244.00	246.80	242.40	243.60	-0.41%	21,403
2026-10-07	245.60	249.00	244.60	244.60	-0.73%	18,677
2026-10-06	242.00	247.60	242.00	246.40	+2.07%	17,537
2026-10-05	243.00	243.60	239.80	241.40	-0.98%	18,760
2026-10-02	240.00	243.80	240.00	243.80	+1.67%	16,765
2026-10-01	241.40	242.80	238.20	239.80	-1.32%	23,095
2026-09-30	246.00	246.60	242.80	243.00	-0.90%	19,355
2026-09-29	245.40	247.20	244.60	245.20	-0.08%	16,589
2026-09-28	248.00	249.20	245.40	245.40	-1.05%	13,986
2026-09-25	247.00	248.00	246.00	248.00	+0.81%	15,130
2026-09-24	245.40	246.80	243.80	246.00	-0.24%	15,247
2026-09-23	249.20	250.40	246.00	246.60	-0.96%	16,531
2026-09-22	246.40	250.20	245.80	249.00	+1.06%	25,003
2026-09-21	247.40	249.00	246.20	246.40	+0.00%	21,560
2026-09-18	249.00	250.40	246.40	246.40	-1.36%	74,241
2026-09-17	254.00	254.60	247.60	249.80	-1.26%	23,389
2026-09-16	255.60	256.80	253.00	253.00	-0.94%	11,291
2026-09-15	254.20	255.80	251.20	255.40	+0.08%	16,236
2026-09-14	252.20	256.60	251.80	255.20	+0.08%	11,327
2026-09-11	256.20	256.40	253.20	255.00	-0.62%	11,374
2026-09-10	254.40	258.20	254.40	256.60	+0.94%	17,632
2026-09-09	256.00	258.00	253.00	254.20	-1.63%	14,221
2026-09-08	255.00	259.60	254.40	258.40	+1.10%	18,352
2026-09-07	252.80	255.80	251.40	255.60	+1.43%	11,690
2026-09-04	249.80	253.60	249.60	252.00	+1.20%	21,930
2026-09-03	248.20	250.80	243.20	249.00	+3.58%	26,446
2026-09-02	240.60	242.80	238.80	240.40	-0.91%	20,801
2026-09-01	244.00	244.40	240.00	242.60	-1.70%	20,025
2026-08-31	248.60	249.60	246.80	246.80	-0.64%	45,254
2026-08-28	247.60	250.20	247.60	248.40	+0.65%	14,781
2026-08-27	246.60	247.40	243.60	246.80	+0.82%	8,017
2026-08-26	245.20	246.40	243.80	244.80	+0.00%	10,239
2026-08-25	245.80	246.00	243.00	244.80	-0.08%	10,592
2026-08-24	243.00	245.80	242.40	245.00	+0.57%	9,174
2026-08-21	240.40	244.00	239.60	243.60	+1.16%	8,641
2026-08-20	245.00	245.20	240.20	240.80	-1.47%	13,134
2026-08-19	242.20	244.80	241.20	244.40	+0.58%	14,094
2026-08-18	243.60	244.60	242.40	243.00	-0.65%	11,149
2026-08-17	248.20	248.20	244.00	244.60	-1.92%	12,559
2026-08-14	249.00	250.40	248.60	249.40	+0.48%	9,005
2026-08-13	249.20	250.20	247.20	248.20	-0.24%	13,590
2026-08-12	247.80	251.40	247.00	248.80	+0.89%	12,883
2026-08-11	247.40	248.20	245.20	246.60	-0.32%	11,002
2026-08-10	247.80	247.80	245.00	247.40	+0.00%	14,855
2026-08-07	245.40	249.00	244.80	247.40	+0.81%	10,270
2026-08-06	247.60	248.00	245.00	245.40	-0.89%	13,188
2026-08-05	250.60	251.00	245.80	247.60	-1.20%	15,889
2026-08-04	248.60	250.80	248.00	250.60	+0.97%	15,860
2026-08-03	244.80	249.60	243.40	248.20	+0.98%	22,789
2026-07-31	243.20	246.80	242.20	245.80	+1.15%	18,330
2026-07-30	240.60	244.60	239.80	243.00	+0.33%	12,614
2026-07-29	241.00	243.80	240.20	242.20	+0.75%	21,305
2026-07-28	237.80	240.40	234.60	240.40	+1.01%	17,242
2026-07-27	240.00	241.00	238.00	238.00	+0.00%	13,063
2026-07-24	236.00	239.00	235.60	238.00	+1.45%	12,138
2026-07-23	234.60	239.00	233.40	234.60	+0.34%	16,348
2026-07-22	228.40	235.00	228.00	233.80	+2.01%	18,232
2026-07-21	228.60	229.20	226.60	229.20	+0.44%	11,280
2026-07-20	228.80	231.80	226.80	228.20	-0.17%	18,185
2026-07-17	224.60	231.00	224.40	228.60	+0.97%	47,179
2026-07-16	227.00	227.80	225.00	226.40	+0.18%	13,222
2026-07-15	226.00	228.40	223.60	226.00	-0.35%	12,132
2026-07-14	226.40	226.80	222.20	226.80	-0.35%	12,670
2026-07-13	225.40	228.20	225.20	227.60	+0.53%	17,099
2026-07-10	226.60	228.80	225.60	226.40	+0.18%	12,994
2026-07-09	225.60	228.40	223.60	226.00	+0.71%	28,505
2026-07-08	227.00	227.20	223.40	224.40	-1.67%	17,146
2026-07-07	231.00	231.40	227.60	228.20	-0.95%	16,425
2026-07-06	230.60	231.40	229.20	230.40	-0.09%	15,301
2026-07-03	229.20	231.00	227.20	230.60	+0.61%	9,500
2026-07-02	228.00	230.20	225.40	229.20	+0.44%	17,885
2026-07-01	222.80	228.20	222.20	228.20	+2.52%	20,721
2026-06-30	221.60	223.40	221.20	222.60	+0.36%	23,916
2026-06-29	220.40	222.60	219.60	221.80	+0.73%	15,745
2026-06-26	218.80	220.60	214.80	220.20	+0.46%	19,076
2026-06-25	221.00	221.40	219.20	219.20	-0.81%	26,169
2026-06-24	220.00	221.00	217.80	221.00	+0.36%	27,530
2026-06-23	224.00	224.20	220.20	220.20	-2.74%	29,344
2026-06-22	222.60	226.40	222.40	226.40	+2.54%	24,621
2026-06-19	221.40	223.00	220.80	220.80	-0.27%	59,284
2026-06-18	223.60	224.00	217.60	221.40	-0.81%	19,863
2026-06-17	219.60	223.40	218.40	223.20	+1.64%	25,764
2026-06-16	219.40	220.00	217.60	219.60	+0.73%	27,252
2026-06-15	221.80	223.00	218.00	218.00	+0.55%	21,254
2026-06-12	215.80	218.80	214.40	216.80	+2.26%	21,701
2026-06-11	214.40	215.40	212.00	212.00	-1.21%	15,626
2026-06-10	213.00	216.40	213.00	214.60	+0.75%	16,540
2026-06-09	214.60	216.40	213.00	213.00	-0.65%	25,470
2026-06-08	213.00	214.80	212.20	214.40	-0.37%	21,566
2026-06-05	217.40	218.60	214.00	215.20	-1.01%	17,015
2026-06-04	215.80	219.80	215.40	217.40	+0.74%	21,399
2026-06-03	221.40	221.60	214.20	215.80	-2.97%	32,488
2026-06-02	223.40	227.00	221.00	222.40	-0.54%	19,032
2026-06-01	222.00	224.60	221.00	223.60	+0.27%	21,536
2026-05-29	223.00	225.20	222.80	223.00	+0.63%	133,550
2026-05-28	219.80	222.60	218.00	221.60	+0.91%	14,844
2026-05-27	222.00	224.60	219.60	219.60	-2.40%	21,371
2026-05-26	227.00	227.60	225.00	225.00	-2.00%	20,479
2026-05-25	225.00	229.60	225.00	229.60	+2.59%	19,870
2026-05-22	223.60	225.00	222.20	223.80	+0.54%	16,636
2026-05-21	222.60	225.60	221.80	222.60	+0.09%	20,534
2026-05-20	217.60	224.60	217.60	222.40	+1.92%	25,014
2026-05-19	216.00	219.60	216.00	218.20	+0.74%	16,191
2026-05-18	215.00	216.80	212.00	216.60	-0.46%	18,560
2026-05-15	217.40	219.00	217.00	217.60	-0.37%	11,841
2026-05-14	214.00	218.40	214.00	218.40	+2.92%	18,987
2026-05-13	212.80	213.20	210.40	212.20	-0.56%	22,715
2026-05-12	212.80	217.20	211.80	213.40	-0.93%	21,077
2026-05-11	218.40	219.60	214.80	215.40	-1.37%	23,529
2026-05-08	219.00	220.40	217.00	218.40	-1.09%	18,187
2026-05-07	223.40	224.40	220.40	220.80	-1.60%	28,613
2026-05-06	222.40	226.20	221.60	224.40	+1.81%	22,917
2026-05-05	220.40	223.00	217.60	220.40	+0.00%	19,996
2026-05-04	219.60	222.20	219.20	220.40	+1.10%	21,056
2026-04-30	214.80	219.00	214.20	218.00	+1.02%	31,553
2026-04-29	217.40	218.40	215.80	215.80	-1.01%	17,007
2026-04-28	221.00	221.00	217.00	218.00	-0.91%	22,611
2026-04-27	220.20	222.00	219.80	220.00	+0.00%	24,861
2026-04-24	220.00	221.60	218.80	220.00	-0.54%	13,801
2026-04-23	222.00	222.40	220.80	221.20	-0.98%	15,789
2026-04-22	224.20	225.60	222.80	223.40	-1.15%	19,994
2026-04-21	226.60	229.80	225.80	226.00	-0.35%	14,568
2026-04-20	228.20	228.60	225.80	226.80	-1.56%	15,183
2026-04-17	228.00	232.00	227.40	230.40	+1.05%	52,445
2026-04-16	226.00	228.20	224.20	228.00	+0.71%	27,417
2026-04-15	226.00	227.50	225.00	226.40	+0.18%	16,945
2026-04-14	224.80	226.40	224.20	226.00	+0.98%	15,278
2026-04-13	221.80	224.20	219.80	223.80	+0.09%	19,163
2026-04-10	224.00	227.20	223.60	223.60	-0.18%	22,938
2026-04-09	223.00	224.00	221.60	224.00	+0.36%	25,750
2026-04-08	227.00	228.60	223.20	223.20	+2.48%	36,932
2026-04-07	214.20	219.60	213.80	217.80	+1.68%	30,636
2026-04-02	211.80	214.20	209.20	214.20	-0.28%	21,315
2026-04-01	214.80	216.40	212.40	214.80	+3.27%	28,588
2026-03-31	210.00	211.60	208.00	208.00	-0.38%	42,621
2026-03-30	207.60	210.20	203.60	208.80	+0.48%	46,341
2026-03-27	220.00	220.20	207.80	207.80	-4.94%	60,862
2026-03-26	220.80	221.00	218.00	218.60	-2.06%	27,903
2026-03-25	217.00	223.20	217.00	223.20	+4.10%	38,241
2026-03-24	216.40	217.60	214.00	214.40	-0.92%	18,183
2026-03-23	212.40	220.80	209.40	216.40	-0.55%	44,381
2026-03-20	224.80	225.00	217.60	217.60	-2.51%	93,298
2026-03-19	227.20	227.20	223.20	223.20	-2.28%	20,652
2026-03-18	227.40	232.00	227.40	228.40	+0.44%	21,754
2026-03-17	224.40	229.40	223.40	227.40	+1.16%	18,415
2026-03-16	227.40	228.60	223.00	224.80	-1.14%	25,854
2026-03-13	227.00	228.40	224.60	227.40	-0.61%	21,200
2026-03-12	225.40	230.40	223.20	228.80	+1.42%	31,129
2026-03-11	237.60	238.00	222.40	225.60	-5.05%	56,708
2026-03-10	240.20	243.00	237.60	237.60	+0.00%	26,806
2026-03-09	237.00	239.80	236.00	237.60	-1.41%	27,972
2026-03-06	242.60	244.40	239.40	241.00	-0.41%	15,583
2026-03-05	242.00	246.40	240.60	242.00	-0.33%	22,052
2026-03-04	239.60	242.80	238.80	242.80	+1.08%	17,576
2026-03-03	241.80	241.80	237.60	240.20	-1.80%	29,641
2026-03-02	245.00	247.00	241.20	244.60	-2.86%	31,984
2026-02-27	252.00	253.80	250.20	251.80	+0.40%	61,322
2026-02-26	249.40	251.00	247.60	250.80	+0.88%	16,617
2026-02-25	248.60	251.80	248.00	248.60	+0.24%	18,081
2026-02-24	243.80	248.00	242.80	248.00	+1.64%	16,602
2026-02-23	249.00	250.40	243.20	244.00	-2.40%	23,206
2026-02-20	247.40	250.40	246.80	250.00	+1.63%	14,861
2026-02-19	245.80	248.20	245.80	246.00	+0.00%	10,864
2026-02-18	242.80	246.00	241.40	246.00	+1.32%	18,983
2026-02-17	240.40	244.20	239.60	242.80	+0.58%	21,329
2026-02-16	249.60	250.60	239.80	241.40	-2.50%	19,338
2026-02-13	249.20	249.80	246.60	247.60	-0.72%	19,863
2026-02-12	250.40	253.00	248.00	249.40	-0.08%	20,142
2026-02-11	249.80	252.60	245.40	249.60	+0.00%	30,230
2026-02-10	245.00	249.60	244.00	249.60	+2.13%	18,027
2026-02-09	242.20	244.40	240.80	244.40	+1.24%	14,885
2026-02-06	240.00	241.60	238.00	241.40	+0.42%	15,499
2026-02-05	242.80	243.40	238.60	240.40	-0.99%	25,241
2026-02-04	237.00	242.80	236.80	242.80	+2.27%	23,993
2026-02-03	245.60	245.60	237.40	237.40	-2.70%	37,340
2026-02-02	244.80	246.60	242.80	244.00	-0.81%	27,769
2026-01-30	246.00	247.40	244.00	246.00	+0.41%	19,530
2026-01-29	246.00	247.40	244.80	245.00	-0.33%	18,656
2026-01-28	245.40	245.80	243.60	245.80	-0.08%	19,417
2026-01-27	244.00	246.00	241.40	246.00	+1.07%	41,881
2026-01-26	244.20	244.40	242.00	243.40	+0.00%	22,891
2026-01-23	244.60	245.00	241.60	243.40	-0.90%	20,665
2026-01-22	247.40	250.20	245.00	245.60	+0.90%	23,238
2026-01-21	249.20	249.40	241.60	243.40	-2.41%	38,732
2026-01-20	252.00	252.60	249.20	249.40	-1.50%	23,639
2026-01-19	262.00	262.00	251.60	253.20	-4.16%	25,885
2026-01-16	264.40	265.60	263.20	264.20	+0.08%	15,370
2026-01-15	262.00	265.20	262.00	264.00	+1.23%	17,826
2026-01-14	260.00	263.80	259.60	260.80	+1.24%	18,713
2026-01-13	259.00	260.40	256.20	257.60	-0.62%	14,634
2026-01-12	260.80	261.20	257.60	259.20	+0.00%	18,309
2026-01-09	257.20	259.20	255.80	259.20	+1.17%	14,881
2026-01-08	255.80	256.20	252.40	256.20	+0.16%	23,569
2026-01-07	257.80	257.80	254.20	255.80	+0.31%	15,684
2026-01-06	255.00	257.40	253.40	255.00	+0.31%	17,688
2026-01-05	250.20	254.20	246.20	254.20	+2.83%	32,816
2026-01-02	247.20	249.60	245.40	247.20	+0.08%	20,646
2025-12-31	245.60	247.00	244.40	247.00	+0.41%	10,427
2025-12-30	244.80	246.40	244.80	246.00	+0.49%	13,112
2025-12-29	244.40	246.00	243.40	244.80	-0.16%	23,383
2025-12-24	245.00	245.80	244.40	245.20	+0.08%	8,451
2025-12-23	243.60	245.80	242.80	245.00	+0.41%	19,080
2025-12-22	243.00	244.40	241.80	244.00	+0.83%	20,533
2025-12-19	243.00	244.20	241.60	242.00	-0.58%	44,622
2025-12-18	241.00	244.20	241.00	243.40	+1.00%	21,392
2025-12-17	242.20	242.60	239.40	241.00	-0.50%	26,625
2025-12-16	241.00	243.80	240.60	242.20	+0.50%	19,957
2025-12-15	239.40	243.20	239.40	241.00	+1.18%	20,654
2025-12-12	237.80	241.20	237.80	238.20	+0.42%	17,044
2025-12-11	238.60	239.00	236.60	237.20	-0.67%	11,924
2025-12-10	243.20	243.20	235.40	238.80	-1.81%	39,477
2025-12-09	243.00	245.00	242.20	243.20	+0.66%	21,557
2025-12-08	242.00	242.00	240.40	241.60	-0.41%	22,515
2025-12-05	237.60	243.00	237.60	242.60	+2.28%	22,978
2025-12-04	236.00	238.20	235.80	237.20	+0.51%	18,843
2025-12-03	237.40	237.80	235.00	236.00	-0.67%	22,055
2025-12-02	241.40	241.40	237.40	237.60	-1.41%	21,743
2025-12-01	243.60	243.80	240.40	241.00	-0.90%	11,585
2025-11-28	244.60	245.20	243.20	243.20	-0.49%	19,429
2025-11-27	242.80	245.00	242.20	244.40	+0.66%	10,607
2025-11-26	245.00	245.20	240.60	242.80	-0.08%	21,894
2025-11-25	241.80	243.60	240.20	243.00	+0.50%	17,947
2025-11-24	240.60	242.00	239.80	241.80	+1.00%	51,743
2025-11-21	235.40	239.40	234.40	239.40	+0.17%	22,514
2025-11-20	241.40	242.60	238.80	239.00	+0.67%	23,343
2025-11-19	236.40	240.00	235.60	237.40	+0.42%	22,598
2025-11-18	236.60	238.00	235.20	236.40	-1.25%	21,571
2025-11-17	241.60	243.40	239.20	239.40	-0.66%	17,367
2025-11-14	240.00	241.40	238.20	241.00	-0.58%	20,313
2025-11-13	244.80	245.80	242.00	242.40	-0.90%	12,715
2025-11-12	245.60	246.20	243.00	244.60	-0.08%	15,549
2025-11-11	241.80	245.00	241.40	244.80	+1.24%	16,512

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+5.87%). Worst month: Mar (-7.52%). Based on 2 years of daily data (2025–2026).

Jan+4.17%
Feb+1.56%
Mar-7.52%
Apr+1.24%
May+2.04%
Jun+5.87%
Jul+3.67%
Aug-1.56%
Sep-0.86%
Oct+5.60%
Nov+0.58%
Dec+2.49%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Sofina Société Anonyme's (SOF.BR) latest close?

276.00 on 2026-11-03, from the Closelook data lake's daily price record.

What is SOF.BR's 52-week high and low?

285.00 high and 203.60 low over the trailing 52 weeks, as of 2026-11-03.

What is Sofina Société Anonyme's strongest and weakest month historically?

Historically, SOF.BR's strongest calendar month has been Jun (average +5.87%) and its weakest Mar (average -7.52%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 470 daily bars in the Closelook data lake.

What is Sofina Société Anonyme's Closelooknet score?

58 out of 100 (momentum 84 · quality 73 · valuation 54), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on SOF.BR?

Uptrend stack intact: Trades +12.6% vs the 50-day and +21.5% vs the 200-day average, 0% below the 52-week high and +42.3% off the 52-week low; a golden cross printed 55 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is SOF.BR above its 50-day and 200-day moving averages?

Sofina Société Anonyme trades 12.6% above its 50-day and 21.5% above its 200-day moving average (9.5% above its 20-day). As of 2026-11-02.