Sonae, SGPS, S.A. (ELI:SON)
Portugal · Delayed Price · Currency is EUR 1.946
+0.004 (0.21%)
At close: Feb 20, 2026
Sonae, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 1.85% | 2,101,283 |
| Jan 21, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 1,565,304 |
| Jan 20, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.80% | 1,241,364 |
| Jan 19, 2026 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | 1.50% | 2,927,336 |
| Jan 16, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 0.12% | 1,776,133 |
| Jan 15, 2026 | 1.67 | 1.73 | 1.66 | 1.73 | 1.73 | 3.73% | 2,491,387 |
| Jan 14, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 0.24% | 1,287,251 |
| Jan 13, 2026 | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | 0.24% | 1,202,136 |
| Jan 12, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.60% | 2,160,001 |
| Jan 9, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 1,290,478 |
| Jan 8, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | -0.24% | 1,611,003 |
| Jan 7, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.72% | 1,595,980 |
| Jan 6, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 1.96% | 1,772,417 |
| Jan 5, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | -0.12% | 1,776,342 |
| Jan 2, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.61% | 1,912,981 |
| Dec 31, 2025 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.35% | 663,635 |
| Dec 30, 2025 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 2.38% | 2,350,904 |
| Dec 29, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | -0.25% | 4,527,278 |
| Dec 24, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.25% | 440,313 |
| Dec 23, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.75% | 911,315 |
| Dec 22, 2025 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.99% | 2,500,246 |
| Dec 19, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 3,352,356 |
| Dec 18, 2025 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | 0.12% | 2,138,050 |
| Dec 17, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -0.62% | 3,513,491 |
| Dec 16, 2025 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.12% | 2,040,047 |
| Dec 15, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.25% | 3,191,755 |
| Dec 12, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.25% | 1,176,782 |
| Dec 11, 2025 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | 0.88% | 1,897,341 |
| Dec 10, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.88% | 4,420,391 |