Sonaecom, SGPS, S.A. (ELI:SNC)
Portugal · Delayed Price · Currency is EUR 2.980
-0.020 (-0.67%)
At close: Mar 20, 2026
Sonaecom, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.98 | 3.00 | 2.94 | 2.98 | 2.98 | -0.67% | 7,080 |
| Mar 19, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 562 |
| Mar 18, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -0.67% | 805 |
| Mar 17, 2026 | 3.00 | 3.00 | 2.94 | 3.00 | 3.00 | 2.74% | 5,973 |
| Mar 16, 2026 | 3.00 | 3.02 | 2.92 | 2.92 | 2.92 | -2.01% | 8,077 |
| Mar 13, 2026 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -1.97% | 14,025 |
| Mar 12, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 2.70% | 449,685 |
| Mar 11, 2026 | 3.00 | 3.02 | 2.96 | 2.96 | 2.96 | -1.99% | 7,824 |
| Mar 10, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 2.03% | 6,765 |
| Mar 9, 2026 | 2.98 | 3.04 | 2.94 | 2.96 | 2.96 | 1.37% | 61,024 |
| Mar 6, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -0.68% | 4,612 |
| Mar 5, 2026 | 2.88 | 2.98 | 2.88 | 2.94 | 2.94 | -0.68% | 7,030 |
| Mar 4, 2026 | 2.82 | 2.96 | 2.82 | 2.96 | 2.96 | 2.78% | 27,492 |
| Mar 3, 2026 | 2.86 | 2.94 | 2.86 | 2.88 | 2.88 | -2.04% | 3,082 |
| Mar 2, 2026 | 2.94 | 2.94 | 2.90 | 2.94 | 2.94 | -0.68% | 11,971 |
| Feb 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | 4,506 |
| Feb 26, 2026 | 2.94 | 3.00 | 2.92 | 2.92 | 2.92 | -1.35% | 14,091 |
| Feb 25, 2026 | 2.92 | 2.98 | 2.92 | 2.96 | 2.96 | 1.37% | 10,672 |
| Feb 24, 2026 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | - | 15,441 |
| Feb 23, 2026 | 2.88 | 2.92 | 2.86 | 2.92 | 2.92 | - | 3,737 |
| Feb 20, 2026 | 2.88 | 2.92 | 2.86 | 2.92 | 2.92 | -0.68% | 3,885 |
| Feb 19, 2026 | 2.96 | 2.96 | 2.88 | 2.94 | 2.94 | 1.38% | 842 |
| Feb 18, 2026 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | -2.03% | 7,206 |
| Feb 17, 2026 | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | -0.67% | 1,034 |
| Feb 16, 2026 | 2.86 | 2.98 | 2.86 | 2.98 | 2.98 | 4.93% | 18,335 |
| Feb 13, 2026 | 2.78 | 2.86 | 2.78 | 2.84 | 2.84 | - | 24,016 |
| Feb 12, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | 1,058 |
| Feb 11, 2026 | 2.82 | 2.84 | 2.80 | 2.80 | 2.80 | -0.71% | 720 |
| Feb 10, 2026 | 2.82 | 2.82 | 2.80 | 2.82 | 2.82 | - | 786 |
| Feb 9, 2026 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | 0.71% | 4,189 |
| Feb 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 1,100 |
| Feb 5, 2026 | 2.80 | 2.80 | 2.78 | 2.80 | 2.80 | - | 2,292 |
| Feb 4, 2026 | 2.82 | 2.82 | 2.78 | 2.80 | 2.80 | -0.71% | 3,519 |
| Feb 3, 2026 | 2.80 | 2.82 | 2.78 | 2.82 | 2.82 | 0.71% | 2,300 |
| Feb 2, 2026 | 2.82 | 2.82 | 2.78 | 2.80 | 2.80 | -0.71% | 1,039 |
| Jan 30, 2026 | 2.82 | 2.82 | 2.76 | 2.82 | 2.82 | -0.70% | 7,047 |
| Jan 29, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | - | 516 |
| Jan 28, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 0.71% | 17,203 |
| Jan 27, 2026 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | -0.70% | 1,907 |
| Jan 26, 2026 | 2.82 | 2.84 | 2.80 | 2.84 | 2.84 | 0.71% | 1,363 |
| Jan 23, 2026 | 2.82 | 2.82 | 2.80 | 2.82 | 2.82 | -0.70% | 1,987 |
| Jan 22, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | 5,929 |
| Jan 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 6,224 |
| Jan 20, 2026 | 2.78 | 2.86 | 2.78 | 2.80 | 2.80 | -0.71% | 6,369 |
| Jan 19, 2026 | 2.84 | 2.84 | 2.78 | 2.82 | 2.82 | - | 2,603 |
| Jan 16, 2026 | 2.82 | 2.82 | 2.78 | 2.82 | 2.82 | 0.71% | 1,128 |
| Jan 15, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | - | 3,868 |
| Jan 14, 2026 | 2.78 | 2.82 | 2.78 | 2.80 | 2.80 | -0.71% | 6,551 |
| Jan 13, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | 508 |
| Jan 12, 2026 | 2.80 | 2.84 | 2.78 | 2.84 | 2.84 | 1.43% | 655 |