Sonaecom, SGPS, S.A. (ELI:SNC)
Portugal · Delayed Price · Currency is EUR 2.820
+0.020 (0.71%)
At close: Jan 16, 2026
Sonaecom, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 2.82 | 2.88 | 2.80 | 2.80 | 2.80 | - | 31,249 |
| Jan 8, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -2.78% | 1,029 |
| Jan 7, 2026 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | 2.86% | 1,568 |
| Jan 6, 2026 | 2.86 | 2.90 | 2.80 | 2.80 | 2.80 | - | 2,587 |
| Jan 5, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -1.41% | 2,027 |
| Jan 2, 2026 | 2.80 | 2.86 | 2.78 | 2.84 | 2.84 | 1.43% | 2,614 |
| Dec 31, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -2.10% | 18,810 |
| Dec 30, 2025 | 2.84 | 2.86 | 2.78 | 2.86 | 2.86 | 2.14% | 107,609 |
| Dec 29, 2025 | 2.88 | 2.88 | 2.76 | 2.80 | 2.80 | -2.10% | 21,230 |
| Dec 24, 2025 | 2.82 | 2.88 | 2.82 | 2.86 | 2.86 | 2.14% | 512 |
| Dec 23, 2025 | 2.88 | 2.90 | 2.80 | 2.80 | 2.80 | - | 3,181 |
| Dec 22, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -2.10% | 999 |
| Dec 19, 2025 | 2.84 | 2.98 | 2.84 | 2.86 | 2.86 | -2.72% | 15,125 |
| Dec 18, 2025 | 2.84 | 2.96 | 2.82 | 2.94 | 2.94 | 2.08% | 5,787 |
| Dec 17, 2025 | 2.84 | 2.96 | 2.80 | 2.88 | 2.88 | -2.04% | 1,581 |
| Dec 16, 2025 | 2.82 | 2.94 | 2.82 | 2.94 | 2.94 | 1.38% | 1,233 |
| Dec 15, 2025 | 2.86 | 2.92 | 2.86 | 2.90 | 2.90 | -0.68% | 2,671 |
| Dec 12, 2025 | 2.84 | 2.98 | 2.84 | 2.92 | 2.92 | -0.68% | 2,734 |
| Dec 11, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | - | 500 |
| Dec 10, 2025 | 2.86 | 2.94 | 2.82 | 2.94 | 2.94 | -2.00% | 1,247 |
| Dec 9, 2025 | 2.92 | 3.00 | 2.88 | 3.00 | 3.00 | - | 1,302 |
| Dec 8, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 2,569 |
| Dec 5, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | - | 1,012 |
| Dec 4, 2025 | 2.94 | 2.98 | 2.90 | 2.98 | 2.98 | 1.36% | 1,350 |
| Dec 3, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | - | 530 |
| Dec 2, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -1.34% | 600 |
| Dec 1, 2025 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | - | 1,340 |
| Nov 28, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 500 |
| Nov 27, 2025 | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | - | 3,938 |
| Nov 26, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | - | 3,104 |
| Nov 25, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | -0.67% | 500 |
| Nov 24, 2025 | 2.98 | 3.00 | 2.92 | 3.00 | 3.00 | 0.67% | 621 |
| Nov 21, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 1.36% | 1,658 |
| Nov 20, 2025 | 2.94 | 2.98 | 2.94 | 2.94 | 2.94 | -2.00% | 518 |
| Nov 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 550 |
| Nov 18, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | -0.66% | 536 |
| Nov 17, 2025 | 3.02 | 3.02 | 2.92 | 3.02 | 3.02 | 1.34% | 1,841 |
| Nov 14, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | 507 |
| Nov 13, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 1,600 |
| Nov 12, 2025 | 2.92 | 3.00 | 2.88 | 2.98 | 2.98 | -0.67% | 8,505 |
| Nov 11, 2025 | 3.02 | 3.02 | 2.92 | 3.00 | 3.00 | 1.35% | 4,173 |
| Nov 10, 2025 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | 2.07% | 1,460 |
| Nov 7, 2025 | 2.96 | 2.96 | 2.88 | 2.90 | 2.90 | -2.03% | 39,957 |
| Nov 6, 2025 | 2.96 | 2.98 | 2.90 | 2.96 | 2.96 | -1.33% | 5,780 |
| Nov 5, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | - | 507 |