Sonae, SGPS, S.A. (ELI:SON)
Portugal · Delayed Price · Currency is EUR 2.085
+0.045 (2.21%)
Sep 16, 2026, 4:35 PM WET
Sonae, SGPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2.04 | 2.10 | 2.03 | 2.09 | 2.09 | 2.21% | 2,528,228 |
| Sep 15, 2026 | 2.03 | 2.04 | 2.02 | 2.04 | 2.04 | 0.49% | 1,466,621 |
| Sep 14, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 1.25% | 2,295,144 |
| Sep 11, 2026 | 1.99 | 2.02 | 1.98 | 2.01 | 2.01 | 0.86% | 1,537,788 |
| Sep 10, 2026 | 2.01 | 2.03 | 1.98 | 1.99 | 1.99 | -1.09% | 3,736,901 |
| Sep 9, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | -0.25% | 2,607,966 |
| Sep 8, 2026 | 2.02 | 2.04 | 2.01 | 2.02 | 2.02 | -0.49% | 1,451,269 |
| Sep 7, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | - | 327,101 |
| Sep 4, 2026 | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | 0.50% | 1,585,836 |
| Sep 3, 2026 | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | -0.74% | 988,126 |
| Sep 2, 2026 | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | 0.25% | 905,632 |
| Sep 1, 2026 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | 1.00% | 2,518,425 |
| Aug 31, 2026 | 2.01 | 2.03 | 2.01 | 2.01 | 2.01 | -0.25% | 2,263,159 |
| Aug 28, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | - | 640,485 |
| Aug 27, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | -0.74% | 1,469,641 |
| Aug 26, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 0.25% | 699,529 |
| Aug 25, 2026 | 2.02 | 2.03 | 2.02 | 2.02 | 2.02 | - | 985,311 |
| Aug 24, 2026 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | 0.75% | 741,071 |
| Aug 21, 2026 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | 1.26% | 1,247,813 |
| Aug 20, 2026 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -1.00% | 2,083,641 |
| Aug 19, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.74% | 821,529 |
| Aug 18, 2026 | 1.99 | 2.02 | 1.98 | 2.02 | 2.02 | 1.36% | 1,376,081 |
| Aug 17, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -1.58% | 1,975,186 |
| Aug 14, 2026 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | 0.25% | 578,866 |
| Aug 13, 2026 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | -0.25% | 749,606 |
| Aug 12, 2026 | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | 0.25% | 873,923 |
| Aug 11, 2026 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | 0.25% | 2,007,021 |
| Aug 10, 2026 | 2.02 | 2.04 | 2.01 | 2.01 | 2.01 | -0.74% | 1,073,257 |
| Aug 7, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -1.22% | 1,390,871 |
| Aug 6, 2026 | 2.10 | 2.11 | 2.05 | 2.05 | 2.05 | -1.91% | 1,635,663 |
| Aug 5, 2026 | 2.06 | 2.10 | 2.06 | 2.09 | 2.09 | 1.46% | 1,758,910 |
| Aug 4, 2026 | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | 0.24% | 1,396,464 |
| Aug 3, 2026 | 2.05 | 2.07 | 2.03 | 2.06 | 2.06 | 0.74% | 785,760 |
| Jul 31, 2026 | 2.07 | 2.09 | 2.02 | 2.04 | 2.04 | -1.45% | 1,415,226 |
| Jul 30, 2026 | 2.02 | 2.10 | 2.01 | 2.07 | 2.07 | 2.22% | 1,809,014 |
| Jul 29, 2026 | 2.02 | 2.04 | 2.00 | 2.03 | 2.03 | 0.25% | 1,108,471 |
| Jul 28, 2026 | 2.03 | 2.05 | 2.02 | 2.02 | 2.02 | -0.25% | 943,612 |
| Jul 27, 2026 | 2.06 | 2.06 | 1.99 | 2.03 | 2.03 | -0.98% | 1,440,297 |
| Jul 24, 2026 | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | - | 760,964 |
| Jul 23, 2026 | 2.05 | 2.08 | 2.03 | 2.05 | 2.05 | - | 1,781,876 |
| Jul 22, 2026 | 2.05 | 2.07 | 2.05 | 2.05 | 2.05 | -0.24% | 885,894 |
| Jul 21, 2026 | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | -0.24% | 884,141 |
| Jul 20, 2026 | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | -1.20% | 798,794 |
| Jul 17, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 0.24% | 1,293,080 |
| Jul 16, 2026 | 2.09 | 2.09 | 2.05 | 2.08 | 2.08 | -0.72% | 990,767 |
| Jul 15, 2026 | 2.10 | 2.11 | 2.07 | 2.09 | 2.09 | -1.18% | 1,296,834 |
| Jul 14, 2026 | 2.13 | 2.13 | 2.10 | 2.12 | 2.12 | -0.47% | 887,457 |
| Jul 13, 2026 | 2.12 | 2.13 | 2.11 | 2.13 | 2.13 | 0.24% | 536,717 |
| Jul 10, 2026 | 2.13 | 2.14 | 2.10 | 2.12 | 2.12 | -0.47% | 901,446 |
| Jul 9, 2026 | 2.10 | 2.16 | 2.08 | 2.13 | 2.13 | 2.65% | 2,067,356 |