Sonae, SGPS, S.A. (ELI:SON)
Portugal · Delayed Price · Currency is EUR 1.918
+0.016 (0.84%)
May 15, 2026, 4:38 PM WET
Sonae, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 3,663,811 |
| May 14, 2026 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | - | 1,444,436 |
| May 13, 2026 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 0.53% | 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 | -2.58% | 1,483,071 |
| May 8, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.88 | - | 2,860,442 |
| May 7, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.88 | -1.02% | 2,701,926 |
| May 6, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.90 | 1.55% | 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 | 1.04% | 1,322,343 |
| Apr 29, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.86 | 0.52% | 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 | -0.52% | 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 | -0.51% | 1,516,183 |
| Apr 22, 2026 | 1.97 | 1.99 | 1.96 | 1.96 | 1.90 | - | 1,415,241 |
| Apr 21, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.89 | - | 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 | 1.02% | 1,757,380 |
| Apr 16, 2026 | 1.98 | 2.00 | 1.96 | 1.96 | 1.90 | -1.51% | 1,110,243 |
| Apr 15, 2026 | 2.00 | 2.01 | 1.96 | 1.99 | 1.92 | -0.50% | 1,992,710 |
| Apr 14, 2026 | 2.02 | 2.03 | 1.99 | 2.00 | 1.93 | -1.96% | 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 | 2.01 | 0.99% | 1,755,321 |
| Apr 9, 2026 | 2.02 | 2.05 | 2.01 | 2.03 | 1.99 | 0.50% | 1,856,932 |
| Apr 8, 2026 | 2.02 | 2.03 | 1.98 | 2.02 | 1.98 | 2.02% | 2,394,539 |
| Apr 7, 2026 | 1.98 | 2.01 | 1.97 | 1.98 | 1.94 | 0.51% | 2,434,301 |
| Apr 2, 2026 | 1.93 | 1.98 | 1.92 | 1.97 | 1.93 | 1.03% | 2,087,649 |
| Apr 1, 2026 | 1.92 | 1.96 | 1.92 | 1.95 | 1.91 | 2.09% | 2,576,248 |
| Mar 31, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.87 | -0.52% | 1,988,148 |
| Mar 30, 2026 | 1.86 | 1.92 | 1.85 | 1.92 | 1.88 | 3.23% | 2,030,220 |
| Mar 27, 2026 | 1.89 | 1.89 | 1.84 | 1.86 | 1.82 | -0.53% | 1,288,299 |
| Mar 26, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | 1.83 | -0.53% | 1,294,847 |
| Mar 25, 2026 | 1.89 | 1.89 | 1.84 | 1.88 | 1.84 | 0.53% | 2,766,660 |
| Mar 24, 2026 | 1.84 | 1.87 | 1.83 | 1.87 | 1.83 | 1.63% | 2,618,539 |
| Mar 23, 2026 | 1.72 | 1.87 | 1.70 | 1.84 | 1.80 | 5.75% | 5,442,395 |
| Mar 20, 2026 | 1.85 | 1.86 | 1.72 | 1.74 | 1.70 | -5.43% | 6,922,517 |
| Mar 19, 2026 | 1.95 | 1.95 | 1.81 | 1.84 | 1.80 | -5.64% | 6,262,047 |
| Mar 18, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.91 | -1.02% | 2,284,975 |
| Mar 17, 2026 | 1.99 | 2.00 | 1.97 | 1.97 | 1.93 | -0.51% | 1,378,503 |
| Mar 16, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.94 | 0.51% | 1,190,610 |
| Mar 13, 2026 | 1.95 | 1.98 | 1.93 | 1.97 | 1.93 | 0.51% | 1,659,334 |
| Mar 12, 2026 | 1.93 | 1.96 | 1.91 | 1.96 | 1.92 | 1.03% | 1,121,261 |
| Mar 11, 2026 | 1.92 | 1.94 | 1.91 | 1.94 | 1.90 | 1.57% | 1,244,631 |
| Mar 10, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.87 | 0.53% | 1,684,890 |
| Mar 9, 2026 | 1.89 | 1.90 | 1.86 | 1.90 | 1.86 | - | 1,518,922 |
| Mar 6, 2026 | 1.90 | 1.91 | 1.84 | 1.90 | 1.86 | -0.52% | 4,586,620 |
| Mar 5, 2026 | 1.93 | 1.94 | 1.91 | 1.91 | 1.87 | -1.04% | 1,614,939 |
| Mar 4, 2026 | 1.91 | 1.96 | 1.91 | 1.93 | 1.89 | 1.05% | 4,455,805 |