Skip to main content
logo
Sonae, SGPS, S.A. (ELI:SON)
Portugal flag Portugal · Delayed Price · Currency is EUR
2.025
-0.025 (-1.22%)
Aug 7, 2026, 4:35 PM WET

Sonae, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20262.082.082.032.032.03-1.22%1,390,871
Aug 6, 20262.102.112.052.052.05-1.91%1,635,663
Aug 5, 20262.062.102.062.092.091.46%1,758,910
Aug 4, 20262.062.072.042.062.060.24%1,396,464
Aug 3, 20262.052.072.032.062.060.74%785,760
Jul 31, 20262.072.092.022.042.04-1.45%1,415,226
Jul 30, 20262.022.102.012.072.072.22%1,809,014
Jul 29, 20262.022.042.002.032.030.25%1,108,471
Jul 28, 20262.032.052.022.022.02-0.25%943,612
Jul 27, 20262.062.061.992.032.03-0.98%1,440,297
Jul 24, 20262.042.052.032.052.05-760,964
Jul 23, 20262.052.082.032.052.05-1,781,876
Jul 22, 20262.052.072.052.052.05-0.24%885,894
Jul 21, 20262.062.062.042.052.05-0.24%884,141
Jul 20, 20262.072.082.052.062.06-1.20%798,794
Jul 17, 20262.082.082.062.082.080.24%1,293,080
Jul 16, 20262.092.092.052.082.08-0.72%990,767
Jul 15, 20262.102.112.072.092.09-1.18%1,296,834
Jul 14, 20262.132.132.102.122.12-0.47%887,457
Jul 13, 20262.122.132.112.132.130.24%536,717
Jul 10, 20262.132.142.102.122.12-0.47%901,446
Jul 9, 20262.102.162.082.132.132.65%2,067,356
Jul 8, 20262.102.102.072.082.08-1.66%1,038,955
Jul 7, 20262.102.122.092.112.111.20%859,886
Jul 6, 20262.132.132.082.092.09-1.65%1,111,792
Jul 3, 20262.082.122.042.122.121.92%2,149,039
Jul 2, 20262.022.082.022.082.083.23%2,426,293
Jul 1, 20262.012.021.982.022.02-1,734,319
Jun 30, 20262.062.061.992.022.02-1.95%1,800,080
Jun 29, 20262.082.082.052.062.06-0.96%940,437
Jun 26, 20262.072.082.052.082.080.97%824,362
Jun 25, 20262.032.072.022.062.061.73%2,121,310
Jun 24, 20262.022.032.002.022.02-1,208,441
Jun 23, 20261.992.031.972.022.021.30%2,205,431
Jun 22, 20261.971.991.961.991.991.42%1,663,752
Jun 19, 20261.961.971.941.971.970.20%2,687,840
Jun 18, 20261.961.971.931.961.96-0.71%2,466,727
Jun 17, 20261.961.981.961.981.980.10%983,935
Jun 16, 20261.971.971.931.971.97-2,096,922
Jun 15, 20261.991.991.961.971.97-0.40%1,190,435
Jun 12, 20261.971.991.961.981.980.51%2,004,954
Jun 11, 20261.931.981.911.971.972.28%3,036,424
Jun 10, 20261.901.941.901.931.931.58%2,685,510
Jun 9, 20261.891.911.891.901.900.32%1,763,650
Jun 8, 20261.881.891.871.891.890.21%1,534,891
Jun 5, 20261.861.891.861.891.890.75%1,018,260
Jun 4, 20261.871.891.851.871.870.21%1,445,612
Jun 3, 20261.861.871.851.871.870.54%1,158,733
Jun 2, 20261.861.871.851.861.860.32%1,435,458
Jun 1, 20261.901.911.851.851.85-2.83%2,300,831