Sonic Automotive, Inc. (FRA:SA8A)
Germany · Delayed Price · Currency is EUR 72.50
+1.00 (1.40%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:SA8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 71.00 | 71.00 | 67.00 | 67.00 | 67.00 | -6.29% | - |
| Jun 16, 2026 | 71.50 | 71.50 | 71.00 | 71.50 | 71.50 | -1.38% | - |
| Jun 15, 2026 | 72.50 | 73.00 | 72.00 | 72.50 | 72.50 | 0.49% | - |
| Jun 12, 2026 | 72.00 | 73.00 | 71.00 | 72.50 | 72.15 | - | - |
| Jun 11, 2026 | 72.00 | 73.50 | 72.00 | 72.50 | 72.15 | -0.68% | - |
| Jun 10, 2026 | 72.50 | 73.50 | 72.50 | 73.00 | 72.64 | -0.68% | - |
| Jun 9, 2026 | 71.00 | 73.50 | 71.00 | 73.50 | 73.14 | 2.08% | - |
| Jun 8, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 71.65 | 1.41% | - |
| Jun 5, 2026 | 72.00 | 72.00 | 70.50 | 71.00 | 70.65 | -1.39% | - |
| Jun 4, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 71.65 | 0.70% | - |
| Jun 3, 2026 | 72.00 | 72.00 | 71.00 | 71.50 | 71.15 | -2.05% | - |
| Jun 2, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 72.64 | 2.10% | - |
| Jun 1, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.15 | 1.42% | - |
| May 29, 2026 | 71.00 | 71.00 | 70.00 | 70.50 | 70.16 | -1.40% | - |
| May 28, 2026 | 71.00 | 72.00 | 70.00 | 71.50 | 71.15 | - | - |
| May 27, 2026 | 67.00 | 72.00 | 67.00 | 71.50 | 71.15 | 5.93% | 10 |
| May 26, 2026 | 67.00 | 67.50 | 66.00 | 67.50 | 67.17 | 0.75% | - |
| May 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.67 | 0.75% | - |
| May 22, 2026 | 65.00 | 66.50 | 64.00 | 66.50 | 66.18 | 2.31% | - |
| May 21, 2026 | 62.50 | 65.00 | 61.50 | 65.00 | 64.68 | 3.17% | - |
| May 20, 2026 | 62.00 | 63.50 | 62.00 | 63.00 | 62.69 | 0.80% | - |
| May 19, 2026 | 63.00 | 64.00 | 62.50 | 62.50 | 62.19 | -0.79% | - |
| May 18, 2026 | 61.50 | 64.00 | 61.50 | 63.00 | 62.69 | -0.79% | - |
| May 15, 2026 | 66.00 | 66.50 | 63.50 | 63.50 | 63.19 | -5.22% | - |
| May 14, 2026 | 64.50 | 67.00 | 64.50 | 67.00 | 66.67 | 3.08% | - |
| May 13, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 64.68 | -2.26% | - |
| May 12, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 66.18 | -2.92% | - |
| May 11, 2026 | 68.00 | 70.00 | 67.50 | 68.50 | 68.17 | - | - |
| May 8, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.17 | 0.74% | - |
| May 7, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 67.67 | 1.49% | - |
| May 6, 2026 | 66.50 | 68.00 | 66.50 | 67.00 | 66.67 | - | - |
| May 5, 2026 | 64.00 | 67.50 | 64.00 | 67.00 | 66.67 | 3.08% | - |
| May 4, 2026 | 64.50 | 65.00 | 63.50 | 65.00 | 64.68 | -2.26% | - |
| Apr 30, 2026 | 61.50 | 68.00 | 60.50 | 66.50 | 66.18 | 6.40% | - |
| Apr 29, 2026 | 61.50 | 65.00 | 61.50 | 62.50 | 62.19 | 1.63% | - |
| Apr 28, 2026 | 60.50 | 61.50 | 60.50 | 61.50 | 61.20 | 0.82% | - |
| Apr 27, 2026 | 61.00 | 61.50 | 60.00 | 61.00 | 60.70 | - | - |
| Apr 24, 2026 | 60.50 | 61.00 | 60.00 | 61.00 | 60.70 | 0.83% | - |
| Apr 23, 2026 | 59.50 | 60.50 | 59.50 | 60.50 | 60.20 | 0.83% | - |
| Apr 22, 2026 | 59.50 | 60.00 | 59.00 | 60.00 | 59.71 | 1.69% | - |
| Apr 21, 2026 | 60.50 | 60.50 | 58.50 | 59.00 | 58.71 | -3.28% | - |
| Apr 20, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 60.70 | 1.67% | - |
| Apr 17, 2026 | 56.50 | 60.00 | 56.50 | 60.00 | 59.71 | 5.26% | - |