Sonaecom, SGPS, S.A. (ELI:SNC)
Portugal · Delayed Price · Currency is EUR 3.000
-0.040 (-1.32%)
Oct 20, 2025, 8:00 AM WET
Sonaecom, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 500 |
| Oct 16, 2025 | 3.00 | 3.04 | 2.96 | 3.04 | 3.04 | - | 2,544 |
| Oct 15, 2025 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | - | 550 |
| Oct 14, 2025 | 2.96 | 3.04 | 2.94 | 3.04 | 3.04 | 2.01% | 1,125 |
| Oct 13, 2025 | 3.04 | 3.04 | 2.94 | 2.98 | 2.98 | -1.97% | 717 |
| Oct 10, 2025 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | 4.11% | 7,954 |
| Oct 9, 2025 | 3.04 | 3.04 | 2.92 | 2.92 | 2.92 | -3.95% | 2,825 |
| Oct 8, 2025 | 2.96 | 3.04 | 2.94 | 3.04 | 3.04 | - | 2,146 |
| Oct 7, 2025 | 2.96 | 3.04 | 2.94 | 3.04 | 3.04 | -0.65% | 1,115 |
| Oct 6, 2025 | 3.04 | 3.06 | 2.92 | 3.06 | 3.06 | -1.29% | 8,604 |
| Oct 3, 2025 | 2.92 | 3.10 | 2.92 | 3.10 | 3.10 | 5.44% | 1,090 |
| Oct 2, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -1.34% | 5,478 |
| Oct 1, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 1,000 |
| Sep 30, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -3.87% | 5,270 |
| Sep 29, 2025 | 2.96 | 3.10 | 2.96 | 3.10 | 3.10 | -1.27% | 1,507 |
| Sep 26, 2025 | 2.96 | 3.14 | 2.94 | 3.14 | 3.14 | 6.08% | 4,766 |
| Sep 25, 2025 | 2.98 | 3.00 | 2.94 | 2.96 | 2.96 | -6.33% | 7,210 |
| Sep 24, 2025 | 3.00 | 3.16 | 2.94 | 3.16 | 3.16 | 6.04% | 2,289 |
| Sep 23, 2025 | 2.92 | 3.16 | 2.92 | 2.98 | 2.98 | - | 11,109 |
| Sep 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.87% | 2,000 |
| Sep 19, 2025 | 2.96 | 3.10 | 2.96 | 3.10 | 3.10 | - | 4,725 |
| Sep 18, 2025 | 2.96 | 3.10 | 2.96 | 3.10 | 3.10 | 4.73% | 1,548 |
| Sep 17, 2025 | 2.94 | 2.98 | 2.90 | 2.96 | 2.96 | -0.67% | 1,714 |
| Sep 16, 2025 | 3.00 | 3.02 | 2.94 | 2.98 | 2.98 | -0.67% | 4,642 |
| Sep 15, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 7,194 |
| Sep 12, 2025 | 3.24 | 3.24 | 3.02 | 3.10 | 3.10 | 4.73% | 18,431 |
| Sep 11, 2025 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -9.20% | 2,142 |
| Sep 10, 2025 | 3.04 | 3.26 | 3.04 | 3.26 | 3.26 | 7.24% | 12,881 |
| Sep 9, 2025 | 2.94 | 3.04 | 2.94 | 3.04 | 3.04 | - | 2,000 |
| Sep 8, 2025 | 2.92 | 3.04 | 2.92 | 3.04 | 3.04 | 0.66% | 2,548 |
| Sep 5, 2025 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | - | 2,084 |
| Sep 4, 2025 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | - | 2,199 |
| Sep 3, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | 2,546 |
| Sep 2, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 3,592 |
| Sep 1, 2025 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | - | 2,000 |
| Aug 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 2,149 |
| Aug 28, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 2,710 |
| Aug 27, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | -1.32% | 2,213 |
| Aug 26, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 1.33% | 6,964 |
| Aug 25, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 4.17% | 6,000 |
| Aug 22, 2025 | 2.96 | 2.96 | 2.88 | 2.88 | 2.88 | -2.70% | 7,294 |
| Aug 21, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | - | 3,000 |
| Aug 20, 2025 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -1.99% | 8,432 |
| Aug 19, 2025 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | 0.67% | 13,294 |
| Aug 18, 2025 | 2.84 | 3.00 | 2.84 | 3.00 | 3.00 | 5.63% | 6,468 |
| Aug 15, 2025 | 2.84 | 2.90 | 2.84 | 2.84 | 2.84 | 1.43% | 3,250 |
| Aug 14, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | -0.71% | 3,019 |
| Aug 13, 2025 | 2.88 | 2.88 | 2.72 | 2.82 | 2.82 | -1.40% | 3,094 |
| Aug 12, 2025 | 2.86 | 3.00 | 2.86 | 2.86 | 2.86 | - | 5,834 |
| Aug 11, 2025 | 2.82 | 3.02 | 2.78 | 2.86 | 2.86 | -1.38% | 9,212 |