Sonae, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	1.87	1.89	1.85	1.89	-	0.86%	474,710
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
Apr 15, 2026	2.00	2.01	1.96	1.99	1.92	-0.40%	1,992,710
Apr 14, 2026	2.02	2.03	1.99	2.00	1.93	-2.16%	1,772,158
Apr 13, 2026	2.06	2.06	2.03	2.04	1.97	-0.49%	1,029,861
Apr 10, 2026	2.03	2.08	2.03	2.05	1.98	1.23%	1,755,321
Apr 9, 2026	2.02	2.05	2.01	2.03	1.96	0.25%	1,856,932
Apr 8, 2026	2.02	2.03	1.98	2.02	1.96	2.23%	2,394,539
Apr 7, 2026	1.98	2.01	1.97	1.98	1.91	0.41%	2,434,301
Apr 2, 2026	1.93	1.98	1.92	1.97	1.90	0.72%	2,087,649
Apr 1, 2026	1.92	1.96	1.92	1.95	1.89	2.09%	2,576,248
Mar 31, 2026	1.92	1.93	1.91	1.91	1.85	-0.10%	1,988,148
Mar 30, 2026	1.86	1.92	1.85	1.92	1.85	3.12%	2,030,220
Mar 27, 2026	1.89	1.89	1.84	1.86	1.80	-0.54%	1,288,299
Mar 26, 2026	1.88	1.89	1.87	1.87	1.81	-0.85%	1,294,847
Mar 25, 2026	1.89	1.89	1.84	1.88	1.82	0.96%	2,766,660
Mar 24, 2026	1.84	1.87	1.83	1.87	1.81	1.41%	2,618,539