Sonic Automotive, Inc. (FRA:SA8A)
Germany · Delayed Price · Currency is EUR 54.50
-1.50 (-2.68%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:SA8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 55.50 | 55.50 | 53.50 | 54.50 | 54.50 | -2.68% | 10 |
| Oct 22, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 3.70% | - |
| Oct 21, 2026 | 56.50 | 57.50 | 54.00 | 54.00 | 54.00 | -5.26% | - |
| Oct 20, 2026 | 55.50 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | - |
| Oct 19, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Oct 16, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | - | - |
| Oct 15, 2026 | 53.00 | 58.00 | 53.00 | 56.50 | 56.50 | 5.61% | - |
| Oct 14, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Oct 13, 2026 | 54.00 | 54.50 | 53.50 | 54.50 | 54.50 | - | - |
| Oct 12, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 1.87% | - |
| Oct 9, 2026 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Oct 8, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 0.93% | - |
| Oct 7, 2026 | 54.50 | 54.50 | 53.50 | 54.00 | 54.00 | - | - |
| Oct 6, 2026 | 55.50 | 55.50 | 53.50 | 54.00 | 54.00 | -2.70% | - |
| Oct 5, 2026 | 55.50 | 55.50 | 53.50 | 55.50 | 55.50 | - | - |
| Oct 2, 2026 | 56.00 | 56.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Oct 1, 2026 | 53.00 | 56.50 | 53.00 | 56.50 | 56.50 | 6.60% | - |
| Sep 30, 2026 | 52.50 | 53.00 | 51.50 | 53.00 | 53.00 | 1.92% | - |
| Sep 29, 2026 | 54.50 | 55.00 | 52.00 | 52.00 | 52.00 | -4.59% | - |
| Sep 28, 2026 | 56.50 | 56.50 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| Sep 25, 2026 | 54.50 | 56.50 | 54.50 | 56.50 | 56.50 | 3.67% | - |
| Sep 24, 2026 | 54.00 | 54.50 | 53.50 | 54.50 | 54.50 | 0.93% | - |
| Sep 23, 2026 | 56.50 | 56.50 | 54.00 | 54.00 | 54.00 | -5.26% | - |
| Sep 22, 2026 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | -0.87% | - |
| Sep 21, 2026 | 55.00 | 57.50 | 54.50 | 57.50 | 57.50 | 4.55% | - |
| Sep 18, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Sep 17, 2026 | 63.00 | 63.00 | 56.50 | 56.50 | 56.50 | -10.32% | - |
| Sep 16, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| Sep 15, 2026 | 65.00 | 65.00 | 64.00 | 64.50 | 64.50 | -1.74% | - |
| Sep 14, 2026 | 65.00 | 66.00 | 64.50 | 66.00 | 65.64 | 0.76% | - |
| Sep 11, 2026 | 65.50 | 66.50 | 65.50 | 65.50 | 65.15 | - | - |
| Sep 10, 2026 | 65.00 | 65.50 | 64.50 | 65.50 | 65.15 | 0.77% | - |
| Sep 9, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 64.65 | - | - |
| Sep 8, 2026 | 68.50 | 68.50 | 65.00 | 65.00 | 64.65 | -6.47% | - |
| Sep 7, 2026 | 68.50 | 69.50 | 68.50 | 69.50 | 69.13 | - | - |
| Sep 4, 2026 | 67.50 | 69.50 | 67.00 | 69.50 | 69.13 | 1.46% | - |
| Sep 3, 2026 | 66.50 | 68.50 | 66.00 | 68.50 | 68.13 | 2.24% | - |
| Sep 2, 2026 | 66.50 | 68.00 | 66.00 | 67.00 | 66.64 | 0.75% | - |
| Sep 1, 2026 | 67.00 | 67.50 | 66.50 | 66.50 | 66.14 | -1.48% | - |
| Aug 31, 2026 | 68.00 | 68.50 | 67.00 | 67.50 | 67.14 | -1.46% | - |
| Aug 28, 2026 | 67.50 | 68.50 | 67.00 | 68.50 | 68.13 | 1.48% | - |
| Aug 27, 2026 | 66.50 | 67.50 | 65.00 | 67.50 | 67.14 | 0.75% | - |
| Aug 26, 2026 | 65.50 | 67.00 | 64.00 | 67.00 | 66.64 | 2.29% | - |
| Aug 25, 2026 | 64.00 | 65.50 | 64.00 | 65.50 | 65.15 | 1.55% | - |
| Aug 24, 2026 | 65.50 | 65.50 | 64.50 | 64.50 | 64.15 | -3.01% | - |
| Aug 21, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.14 | 0.76% | - |
| Aug 20, 2026 | 67.00 | 67.00 | 65.50 | 66.00 | 65.64 | -1.49% | - |
| Aug 19, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 66.64 | 1.52% | - |
| Aug 18, 2026 | 68.50 | 68.50 | 66.00 | 66.00 | 65.64 | -4.35% | - |
| Aug 17, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 68.63 | -1.43% | - |