Sonatel SA (BRVM:SNTS)
Ivory Coast · Delayed Price · Currency is XOF 26,105
-95 (-0.36%)
At close: Oct 31, 2025
Sonatel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26,200.00 | 26,105.00 | 26,105.00 | 26,105.00 | 26,105.00 | -0.36% | 2,923 |
| Oct 30, 2025 | 26,350.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.57% | 2,502 |
| Oct 29, 2025 | 26,500.00 | 26,350.00 | 26,350.00 | 26,350.00 | 26,350.00 | -0.57% | 10,883 |
| Oct 28, 2025 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | - | 7,909 |
| Oct 27, 2025 | 26,700.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | -0.75% | 4,052 |
| Oct 24, 2025 | 26,695.00 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 0.02% | 5,885 |
| Oct 23, 2025 | 26,490.00 | 26,695.00 | 26,695.00 | 26,695.00 | 26,695.00 | 0.77% | 8,588 |
| Oct 22, 2025 | 26,200.00 | 26,490.00 | 26,490.00 | 26,490.00 | 26,490.00 | 1.11% | 7,950 |
| Oct 21, 2025 | 26,350.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.57% | 21,759 |
| Oct 20, 2025 | 26,000.00 | 26,350.00 | 26,350.00 | 26,350.00 | 26,350.00 | 1.35% | 5,742 |
| Oct 17, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 3,184 |
| Oct 16, 2025 | 26,500.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.89% | 8,209 |
| Oct 15, 2025 | 25,950.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 2.12% | 23,708 |
| Oct 14, 2025 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | - | 3,978 |
| Oct 13, 2025 | 26,000.00 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | -0.19% | 14,821 |
| Oct 10, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 2,900 |
| Oct 9, 2025 | 26,100.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.38% | 8,529 |
| Oct 8, 2025 | 26,000.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0.38% | 50,564 |
| Oct 7, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 7,572 |
| Oct 6, 2025 | 25,895.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.41% | 11,435 |
| Oct 3, 2025 | 25,850.00 | 25,895.00 | 25,895.00 | 25,895.00 | 25,895.00 | 0.17% | 1,664 |
| Oct 2, 2025 | 25,700.00 | 25,850.00 | 25,850.00 | 25,850.00 | 25,850.00 | 0.58% | 3,260 |
| Oct 1, 2025 | 25,605.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0.37% | 1,336 |
| Sep 30, 2025 | 25,605.00 | 25,605.00 | 25,605.00 | 25,605.00 | 25,605.00 | - | 2,007 |
| Sep 29, 2025 | 25,505.00 | 25,605.00 | 25,605.00 | 25,605.00 | 25,605.00 | 0.39% | 2,644 |
| Sep 26, 2025 | 25,900.00 | 25,505.00 | 25,505.00 | 25,505.00 | 25,505.00 | -1.53% | 2,839 |
| Sep 25, 2025 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | - | 3,795 |
| Sep 24, 2025 | 25,990.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | -0.35% | 2,059 |
| Sep 23, 2025 | 25,915.00 | 25,990.00 | 25,990.00 | 25,990.00 | 25,990.00 | 0.29% | 5,301 |
| Sep 22, 2025 | 25,925.00 | 25,915.00 | 25,915.00 | 25,915.00 | 25,915.00 | -0.04% | 5,125 |
| Sep 19, 2025 | 25,790.00 | 25,925.00 | 25,925.00 | 25,925.00 | 25,925.00 | 0.52% | 4,771 |
| Sep 18, 2025 | 25,900.00 | 25,790.00 | 25,790.00 | 25,790.00 | 25,790.00 | -0.42% | 1,589 |
| Sep 17, 2025 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | - | 4,958 |
| Sep 16, 2025 | 25,800.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 0.39% | 8,508 |
| Sep 15, 2025 | 25,895.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | -0.37% | 3,060 |
| Sep 12, 2025 | 25,800.00 | 25,895.00 | 25,895.00 | 25,895.00 | 25,895.00 | 0.37% | 5,909 |
| Sep 11, 2025 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 2,353 |
| Sep 10, 2025 | 25,410.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 1.53% | 2,132 |
| Sep 9, 2025 | 25,500.00 | 25,410.00 | 25,410.00 | 25,410.00 | 25,410.00 | -0.35% | 2,558 |
| Sep 8, 2025 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 1,075 |
| Sep 5, 2025 | 25,100.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 1.59% | 6,363 |
| Sep 3, 2025 | 24,950.00 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 0.60% | 6,577 |
| Sep 2, 2025 | 24,950.00 | 24,950.00 | 24,950.00 | 24,950.00 | 24,950.00 | - | 1,618 |
| Sep 1, 2025 | 25,000.00 | 24,950.00 | 24,950.00 | 24,950.00 | 24,950.00 | -0.20% | 2,470 |
| Aug 29, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 4,308 |
| Aug 28, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 1,585 |
| Aug 27, 2025 | 25,020.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.08% | 4,068 |
| Aug 26, 2025 | 24,800.00 | 25,020.00 | 25,020.00 | 25,020.00 | 25,020.00 | 0.89% | 7,389 |
| Aug 25, 2025 | 24,700.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 0.40% | 26,010 |
| Aug 22, 2025 | 24,795.00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | -0.38% | 11,210 |