Sonae, SGPS, S.A. (ELI:SON)
Portugal · Delayed Price · Currency is EUR 1.264
+0.002 (0.48%)
Aug 4, 2025, 10:48 AM WET
Sonae, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 1,567,620 |
| Jul 31, 2025 | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | - | 7,095,337 |
| Jul 30, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 1,349,317 |
| Jul 29, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | 0.80% | 3,052,140 |
| Jul 28, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 1,864,777 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 1,640,277 |
| Jul 24, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 993,151 |
| Jul 23, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 1,831,613 |
| Jul 22, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 1,930,583 |
| Jul 21, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 1,149,343 |
| Jul 18, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 2,009,024 |
| Jul 17, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 1,053,138 |
| Jul 16, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 1,113,133 |
| Jul 15, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 663,758 |
| Jul 14, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 361,299 |
| Jul 11, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 1,146,430 |
| Jul 10, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 872,053 |
| Jul 9, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 1,686,348 |
| Jul 8, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 1,372,259 |
| Jul 7, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 703,722 |
| Jul 4, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 2,120,028 |
| Jul 3, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 3,073,421 |
| Jul 2, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 2,416,962 |
| Jul 1, 2025 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 2,715,020 |
| Jun 30, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 1,326,760 |
| Jun 27, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 1,196,732 |
| Jun 26, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | - | 1,236,507 |
| Jun 25, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 1,608,299 |
| Jun 24, 2025 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 2,430,287 |
| Jun 23, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 1,419,788 |
| Jun 20, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 5,536,139 |
| Jun 19, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 603,548 |
| Jun 18, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 1,044,339 |
| Jun 17, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.52% | 1,716,897 |
| Jun 16, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 1,468,355 |
| Jun 13, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 1,651,462 |
| Jun 12, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.84% | 1,273,219 |
| Jun 11, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.46% | 1,154,330 |
| Jun 10, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 1,200,414 |
| Jun 9, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 1,047,810 |
| Jun 6, 2025 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 1,653,267 |
| Jun 5, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 1,132,813 |
| Jun 4, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 1,681,580 |
| Jun 3, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 2,352,242 |
| Jun 2, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 1,927,971 |
| May 30, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 6,627,484 |
| May 29, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 1,699,756 |
| May 28, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 1,682,551 |
| May 27, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 1,931,764 |
| May 26, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 2,098,945 |