Sonaecom, SGPS, S.A. (ELI:SNC)
Portugal · Delayed Price · Currency is EUR 2.940
-0.080 (-2.65%)
Sep 4, 2025, 2:05 PM WET
Sonaecom, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 5,000 |
| Aug 7, 2025 | 2.64 | 2.80 | 2.64 | 2.80 | 2.80 | 6.06% | 15,732 |
| Aug 6, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 3.94% | 5,455 |
| Aug 5, 2025 | 2.58 | 2.64 | 2.54 | 2.54 | 2.54 | -3.79% | 5,197 |
| Aug 4, 2025 | 2.50 | 2.64 | 2.50 | 2.64 | 2.64 | 3.94% | 7,009 |
| Aug 1, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 3,904 |
| Jul 31, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 5,018 |
| Jul 30, 2025 | 2.46 | 2.54 | 2.46 | 2.54 | 2.54 | - | 6,145 |
| Jul 29, 2025 | 2.54 | 2.54 | 2.46 | 2.54 | 2.54 | - | 5,558 |
| Jul 28, 2025 | 2.46 | 2.54 | 2.46 | 2.54 | 2.54 | 0.79% | 5,010 |
| Jul 25, 2025 | 2.50 | 2.52 | 2.44 | 2.52 | 2.52 | - | 6,551 |
| Jul 24, 2025 | 2.40 | 2.52 | 2.40 | 2.52 | 2.52 | 0.80% | 5,380 |
| Jul 23, 2025 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | - | 6,644 |
| Jul 22, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 3.31% | 12,000 |
| Jul 21, 2025 | 2.48 | 2.48 | 2.42 | 2.42 | 2.42 | - | 1,616 |
| Jul 18, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.42% | 69 |
| Jul 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 3 |
| Jul 16, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jul 15, 2025 | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | 0.81% | 95 |
| Jul 14, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 475 |
| Jul 11, 2025 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | - | 3,340 |
| Jul 10, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | 2,050 |
| Jul 9, 2025 | 2.48 | 2.50 | 2.44 | 2.50 | 2.50 | 3.31% | 1,080 |
| Jul 8, 2025 | 2.40 | 2.50 | 2.40 | 2.42 | 2.42 | -3.97% | 1,350 |
| Jul 7, 2025 | 2.52 | 2.52 | 2.42 | 2.52 | 2.52 | 0.80% | 442 |
| Jul 4, 2025 | 2.40 | 2.52 | 2.40 | 2.50 | 2.50 | - | 6,215 |
| Jul 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 500 |
| Jul 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | 11,380 |
| Jul 1, 2025 | 2.36 | 2.48 | 2.36 | 2.48 | 2.48 | 0.81% | 11,380 |
| Jun 30, 2025 | 2.46 | 2.46 | 2.34 | 2.46 | 2.46 | 5.13% | 867 |
| Jun 27, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -3.31% | 45 |
| Jun 26, 2025 | 2.44 | 2.44 | 2.34 | 2.42 | 2.42 | -0.82% | 4,590 |