Sonae, SGPS, S.A. (ELI:SON)
Portugal · Delayed Price · Currency is EUR 2.055
+0.035 (1.73%)
Jun 25, 2026, 4:35 PM WET
Sonae, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 2.03 | 2.07 | 2.02 | 2.06 | 2.06 | 1.73% | 2,121,310 |
| Jun 24, 2026 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | - | 1,208,441 |
| Jun 23, 2026 | 1.99 | 2.03 | 1.97 | 2.02 | 2.02 | 1.30% | 2,205,431 |
| Jun 22, 2026 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | 1.42% | 1,663,752 |
| Jun 19, 2026 | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | 0.20% | 2,687,840 |
| Jun 18, 2026 | 1.96 | 1.97 | 1.93 | 1.96 | 1.96 | -0.71% | 2,466,727 |
| Jun 17, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.10% | 983,935 |
| Jun 16, 2026 | 1.97 | 1.97 | 1.93 | 1.97 | 1.97 | - | 2,096,922 |
| Jun 15, 2026 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -0.40% | 1,190,435 |
| Jun 12, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 2,004,954 |
| Jun 11, 2026 | 1.93 | 1.98 | 1.91 | 1.97 | 1.97 | 2.28% | 3,036,424 |
| Jun 10, 2026 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 1.58% | 2,685,510 |
| Jun 9, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 0.32% | 1,763,650 |
| Jun 8, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 0.21% | 1,534,891 |
| Jun 5, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 0.75% | 1,018,260 |
| Jun 4, 2026 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | 0.21% | 1,445,612 |
| Jun 3, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 1,158,733 |
| Jun 2, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.32% | 1,435,458 |
| Jun 1, 2026 | 1.90 | 1.91 | 1.85 | 1.85 | 1.85 | -2.83% | 2,300,831 |
| May 29, 2026 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | -0.10% | 3,133,175 |
| May 28, 2026 | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | -0.42% | 1,708,155 |
| May 27, 2026 | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | 1.48% | 1,852,943 |
| May 26, 2026 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -0.94% | 3,378,157 |
| May 25, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 1.17% | 1,016,511 |
| May 22, 2026 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | - | 3,335,622 |
| May 21, 2026 | 1.96 | 1.99 | 1.88 | 1.89 | 1.89 | -4.46% | 5,627,665 |
| May 20, 2026 | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | 1.54% | 2,664,599 |
| May 19, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | 0.62% | 1,104,321 |
| May 18, 2026 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | 0.73% | 1,185,694 |
| May 15, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 0.95% | 3,663,811 |
| May 14, 2026 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -0.11% | 1,444,436 |
| May 13, 2026 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 0.63% | 1,587,256 |
| May 12, 2026 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | - | 2,279,532 |
| May 11, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 0.76% | 1,483,071 |
| May 8, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.88 | -0.10% | 2,860,442 |
| May 7, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.88 | -1.12% | 2,701,926 |
| May 6, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.90 | 1.76% | 1,705,019 |
| May 5, 2026 | 1.93 | 1.95 | 1.92 | 1.93 | 1.87 | - | 1,407,572 |
| May 4, 2026 | 1.94 | 1.94 | 1.91 | 1.93 | 1.87 | -1.03% | 1,955,857 |
| Apr 30, 2026 | 1.91 | 1.96 | 1.91 | 1.95 | 1.89 | 1.14% | 1,322,343 |
| Apr 29, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.86 | 0.10% | 948,260 |
| Apr 28, 2026 | 1.93 | 1.95 | 1.92 | 1.92 | 1.86 | - | 1,326,030 |
| Apr 27, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.86 | -0.21% | 1,303,063 |
| Apr 24, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.87 | -1.03% | 758,532 |
| Apr 23, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.89 | -0.71% | 1,516,183 |
| Apr 22, 2026 | 1.97 | 1.99 | 1.96 | 1.96 | 1.90 | 0.31% | 1,415,241 |
| Apr 21, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.89 | -0.10% | 973,292 |
| Apr 20, 2026 | 1.97 | 1.98 | 1.96 | 1.96 | 1.90 | -1.01% | 1,193,909 |
| Apr 17, 2026 | 1.97 | 1.98 | 1.95 | 1.98 | 1.91 | 0.82% | 1,757,380 |
| Apr 16, 2026 | 1.98 | 2.00 | 1.96 | 1.96 | 1.90 | -1.31% | 1,110,243 |