Skip to main content
logo
Sonae, SGPS, S.A. (ELI:SON)
Portugal flag Portugal · Delayed Price · Currency is EUR
2.030
+0.010 (0.50%)
Oct 6, 2026, 4:35 PM WET

Sonae, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262.012.072.002.032.030.50%1,989,345
Oct 5, 20262.052.062.022.022.02-0.98%1,279,357
Oct 2, 20262.072.072.032.042.04-1.69%2,314,795
Oct 1, 20262.082.092.042.082.08-1.43%2,482,722
Sep 30, 20262.132.132.112.112.11-2,161,600
Sep 29, 20262.132.152.112.112.11-0.94%1,893,361
Sep 28, 20262.122.152.122.132.130.71%2,389,004
Sep 25, 20262.112.142.112.112.110.48%1,633,029
Sep 24, 20262.092.142.082.102.100.72%2,881,091
Sep 23, 20262.112.112.082.092.09-1.42%1,013,329
Sep 22, 20262.102.132.092.122.120.95%1,990,426
Sep 21, 20262.072.112.042.102.101.70%3,539,858
Sep 18, 20262.112.112.062.062.06-2.14%2,148,462
Sep 17, 20262.072.112.072.112.110.96%1,367,088
Sep 16, 20262.042.102.032.092.092.21%2,528,228
Sep 15, 20262.032.042.022.042.040.49%1,466,621
Sep 14, 20262.012.032.012.032.031.25%2,295,144
Sep 11, 20261.992.021.982.012.010.86%1,537,788
Sep 10, 20262.012.031.981.991.99-1.09%3,736,901
Sep 9, 20262.002.022.002.012.01-0.25%2,607,966
Sep 8, 20262.022.042.012.022.02-0.49%1,451,269
Sep 7, 20262.022.032.022.032.03-327,101
Sep 4, 20262.022.032.012.032.030.50%1,585,836
Sep 3, 20262.032.042.012.022.02-0.74%988,126
Sep 2, 20262.042.052.022.032.030.25%905,632
Sep 1, 20262.022.052.022.032.031.00%2,518,425
Aug 31, 20262.012.032.012.012.01-0.25%2,263,159
Aug 28, 20262.002.022.002.012.01-640,485
Aug 27, 20262.022.022.002.012.01-0.74%1,469,641
Aug 26, 20262.022.032.022.032.030.25%699,529
Aug 25, 20262.022.032.022.022.02-985,311
Aug 24, 20262.002.032.002.022.020.75%741,071
Aug 21, 20262.002.021.992.012.011.26%1,247,813
Aug 20, 20262.012.011.981.981.98-1.00%2,083,641
Aug 19, 20262.022.022.002.002.00-0.74%821,529
Aug 18, 20261.992.021.982.022.021.36%1,376,081
Aug 17, 20262.022.021.991.991.99-1.58%1,975,186
Aug 14, 20262.022.032.002.022.020.25%578,866
Aug 13, 20262.022.042.022.022.02-0.25%749,606
Aug 12, 20262.022.032.012.022.020.25%873,923
Aug 11, 20262.022.032.002.022.020.25%2,007,021
Aug 10, 20262.022.042.012.012.01-0.74%1,073,257
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