Sonae, SGPS, S.A. (ELI:SON)
Portugal · Delayed Price · Currency is EUR 1.968
+0.014 (0.72%)
Apr 2, 2026, 4:35 PM WET
Sonae, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.93 | 1.98 | 1.92 | 1.97 | 1.97 | 0.72% | 2,087,649 |
| Apr 1, 2026 | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | 2.09% | 2,576,248 |
| Mar 31, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.10% | 1,988,148 |
| Mar 30, 2026 | 1.86 | 1.92 | 1.85 | 1.92 | 1.92 | 3.12% | 2,030,220 |
| Mar 27, 2026 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -0.54% | 1,288,299 |
| Mar 26, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.85% | 1,294,847 |
| Mar 25, 2026 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | 0.96% | 2,766,660 |
| Mar 24, 2026 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 1.41% | 2,618,539 |
| Mar 23, 2026 | 1.72 | 1.87 | 1.70 | 1.84 | 1.84 | 5.63% | 5,442,395 |
| Mar 20, 2026 | 1.85 | 1.86 | 1.72 | 1.74 | 1.74 | -5.22% | 6,922,517 |
| Mar 19, 2026 | 1.95 | 1.95 | 1.81 | 1.84 | 1.84 | -5.74% | 6,262,047 |
| Mar 18, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.02% | 2,284,975 |
| Mar 17, 2026 | 1.99 | 2.00 | 1.97 | 1.97 | 1.97 | -0.30% | 1,378,503 |
| Mar 16, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.10% | 1,190,610 |
| Mar 13, 2026 | 1.95 | 1.98 | 1.93 | 1.97 | 1.97 | 0.82% | 1,659,334 |
| Mar 12, 2026 | 1.93 | 1.96 | 1.91 | 1.96 | 1.96 | 0.82% | 1,121,261 |
| Mar 11, 2026 | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | 1.68% | 1,244,631 |
| Mar 10, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | 0.74% | 1,684,890 |
| Mar 9, 2026 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | -0.32% | 1,518,922 |
| Mar 6, 2026 | 1.90 | 1.91 | 1.84 | 1.90 | 1.90 | -0.21% | 4,586,620 |
| Mar 5, 2026 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | -1.04% | 1,614,939 |
| Mar 4, 2026 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | 0.94% | 4,455,805 |
| Mar 3, 2026 | 1.98 | 1.98 | 1.89 | 1.91 | 1.91 | -3.83% | 4,176,192 |
| Mar 2, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | -1.54% | 2,679,102 |
| Feb 27, 2026 | 2.02 | 2.05 | 1.98 | 2.02 | 2.02 | - | 4,732,588 |
| Feb 26, 2026 | 2.00 | 2.03 | 1.99 | 2.02 | 2.02 | 0.75% | 2,372,062 |
| Feb 25, 2026 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | 0.81% | 2,060,821 |
| Feb 24, 2026 | 1.99 | 2.01 | 1.98 | 1.98 | 1.98 | -0.20% | 2,097,470 |
| Feb 23, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 2.16% | 1,838,500 |
| Feb 20, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 0.21% | 1,236,096 |
| Feb 19, 2026 | 1.96 | 1.98 | 1.92 | 1.94 | 1.94 | -1.12% | 1,894,529 |
| Feb 18, 2026 | 1.92 | 1.97 | 1.91 | 1.96 | 1.96 | 1.87% | 2,970,787 |
| Feb 17, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 0.42% | 1,996,468 |
| Feb 16, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 0.31% | 1,128,760 |
| Feb 13, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 1,912,706 |
| Feb 12, 2026 | 1.89 | 1.93 | 1.86 | 1.92 | 1.92 | 2.34% | 2,503,718 |
| Feb 11, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.64% | 2,367,082 |
| Feb 10, 2026 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -0.21% | 1,530,229 |
| Feb 9, 2026 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | 1.63% | 1,813,603 |
| Feb 6, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.33% | 1,087,671 |
| Feb 5, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 2,117,660 |
| Feb 4, 2026 | 1.81 | 1.86 | 1.81 | 1.85 | 1.85 | 1.76% | 1,755,292 |
| Feb 3, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.78% | 1,475,830 |
| Feb 2, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 1,282,487 |
| Jan 30, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 0.45% | 1,085,443 |
| Jan 29, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | 0.11% | 1,416,577 |
| Jan 28, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | -0.23% | 2,234,076 |
| Jan 27, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.46% | 1,349,647 |
| Jan 26, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.34% | 929,822 |
| Jan 23, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.68% | 916,596 |