Sonae, SGPS, S.A. (ELI:SON)
Portugal · Delayed Price · Currency is EUR 1.312
-0.006 (-0.46%)
Aug 25, 2025, 11:38 AM WET
Sonae, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 1,803,011 |
| Aug 21, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 1,418,946 |
| Aug 20, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 1,871,932 |
| Aug 19, 2025 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 3,450,598 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 1,080,314 |
| Aug 15, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 2,011,754 |
| Aug 14, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | 1,020,967 |
| Aug 13, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 2,162,842 |
| Aug 12, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 1,012,295 |
| Aug 11, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 793,029 |
| Aug 8, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 882,258 |
| Aug 7, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 2,535,392 |
| Aug 6, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 2,012,752 |
| Aug 5, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 1,124,265 |
| Aug 4, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 2,455,477 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 2,013,444 |
| 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 |