Sonic Automotive, Inc. (FRA:SA8A)
Germany · Delayed Price · Currency is EUR 67.00
+1.50 (2.29%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:SA8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | - | - | - |
| Aug 25, 2026 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | 1.55% | - |
| Aug 24, 2026 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | -3.01% | - |
| Aug 21, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | 0.76% | - |
| Aug 20, 2026 | 67.00 | 67.00 | 65.50 | 66.00 | 66.00 | -1.49% | - |
| Aug 19, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | - |
| Aug 18, 2026 | 68.50 | 68.50 | 66.00 | 66.00 | 66.00 | -4.35% | - |
| Aug 17, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | - |
| Aug 14, 2026 | 68.00 | 70.00 | 67.50 | 70.00 | 70.00 | 2.19% | - |
| Aug 13, 2026 | 69.50 | 70.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Aug 12, 2026 | 69.00 | 70.00 | 68.50 | 70.00 | 70.00 | - | - |
| Aug 11, 2026 | 68.50 | 70.50 | 68.50 | 70.00 | 70.00 | 1.45% | - |
| Aug 10, 2026 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | -2.82% | - |
| Aug 7, 2026 | 72.00 | 72.50 | 71.00 | 71.00 | 71.00 | -3.40% | - |
| Aug 6, 2026 | 74.50 | 75.00 | 73.50 | 73.50 | 73.50 | -2.65% | - |
| Aug 5, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Aug 4, 2026 | 75.00 | 76.00 | 74.50 | 76.00 | 76.00 | - | - |
| Aug 3, 2026 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -4.40% | - |
| Jul 31, 2026 | 86.50 | 86.50 | 78.50 | 79.50 | 79.50 | -8.62% | - |
| Jul 30, 2026 | 97.50 | 97.50 | 86.00 | 87.00 | 87.00 | -10.77% | - |
| Jul 29, 2026 | 90.50 | 98.00 | 88.50 | 97.50 | 97.50 | 6.56% | - |
| Jul 28, 2026 | 89.50 | 91.50 | 89.50 | 91.50 | 91.50 | 1.67% | - |
| Jul 27, 2026 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 2.27% | - |
| Jul 24, 2026 | 86.00 | 88.50 | 85.00 | 88.00 | 88.00 | 1.73% | - |
| Jul 23, 2026 | 87.00 | 87.00 | 85.50 | 86.50 | 86.50 | -1.14% | - |
| Jul 22, 2026 | 84.50 | 88.50 | 84.00 | 87.50 | 87.50 | 2.34% | - |
| Jul 21, 2026 | 83.50 | 85.50 | 83.50 | 85.50 | 85.50 | 0.59% | - |
| Jul 20, 2026 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | -1.73% | - |
| Jul 17, 2026 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | -2.81% | - |
| Jul 16, 2026 | 86.00 | 90.00 | 86.00 | 89.00 | 89.00 | 2.89% | - |
| Jul 15, 2026 | 80.00 | 87.00 | 80.00 | 86.50 | 86.50 | 7.45% | - |
| Jul 14, 2026 | 78.50 | 80.50 | 78.00 | 80.50 | 80.50 | 0.63% | - |
| Jul 13, 2026 | 81.50 | 82.00 | 80.00 | 80.00 | 80.00 | -3.61% | - |
| Jul 10, 2026 | 82.50 | 86.00 | 82.50 | 83.00 | 83.00 | 1.22% | - |
| Jul 9, 2026 | 76.00 | 82.50 | 76.00 | 82.00 | 82.00 | 7.19% | - |
| Jul 8, 2026 | 75.50 | 76.50 | 73.50 | 76.50 | 76.50 | 1.32% | - |
| Jul 7, 2026 | 74.50 | 76.00 | 74.00 | 75.50 | 75.50 | 1.34% | - |
| Jul 6, 2026 | 73.00 | 74.50 | 71.50 | 74.50 | 74.50 | 2.05% | - |
| Jul 3, 2026 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 0.69% | - |
| Jul 2, 2026 | 72.00 | 72.50 | 71.50 | 72.50 | 72.50 | 0.69% | - |
| Jul 1, 2026 | 73.00 | 73.50 | 72.00 | 72.00 | 72.00 | -2.70% | - |
| Jun 30, 2026 | 73.50 | 74.00 | 72.00 | 74.00 | 74.00 | 0.68% | - |
| Jun 29, 2026 | 73.50 | 73.50 | 72.50 | 73.50 | 73.50 | 0.68% | - |
| Jun 26, 2026 | 71.50 | 73.50 | 71.50 | 73.00 | 73.00 | 2.10% | - |
| Jun 25, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | -2.72% | - |
| Jun 24, 2026 | 70.50 | 73.50 | 70.50 | 73.50 | 73.50 | 3.52% | - |
| Jun 23, 2026 | 69.50 | 71.00 | 69.50 | 71.00 | 71.00 | 0.71% | - |
| Jun 22, 2026 | 70.00 | 71.00 | 70.00 | 70.50 | 70.50 | 0.71% | - |
| Jun 19, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 0.72% | - |
| Jun 18, 2026 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 3.73% | - |