Sonoco Products Company (FRA:SNS)
Germany · Delayed Price · Currency is EUR 36.00
-0.20 (-0.55%)
Last updated: Sep 30, 2025, 8:05 AM CET
Sonoco Products Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 37.40 | 38.40 | 36.20 | 36.20 | 36.20 | -3.21% | 292 |
| Sep 26, 2025 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -1.06% | 256 |
| Sep 25, 2025 | 39.00 | 39.00 | 37.80 | 37.80 | 37.80 | -1.05% | 256 |
| Sep 24, 2025 | 38.20 | 40.40 | 38.20 | 38.20 | 38.20 | -1.04% | 1,245 |
| Sep 23, 2025 | 38.40 | 39.40 | 38.40 | 38.60 | 38.60 | -1.03% | 100 |
| Sep 22, 2025 | 39.00 | 39.20 | 38.80 | 39.00 | 39.00 | -1.02% | 100 |
| Sep 19, 2025 | 39.40 | 39.80 | 39.20 | 39.40 | 39.40 | -1.50% | 100 |
| Sep 18, 2025 | 39.80 | 40.20 | 39.80 | 40.00 | 40.00 | - | 100 |
| Sep 17, 2025 | 39.20 | 40.00 | 39.20 | 40.00 | 40.00 | 0.50% | 100 |
| Sep 16, 2025 | 40.00 | 40.20 | 39.60 | 39.80 | 39.80 | -1.49% | 100 |
| Sep 15, 2025 | 40.60 | 41.60 | 40.40 | 40.40 | 40.40 | -0.98% | 100 |
| Sep 12, 2025 | 39.80 | 40.80 | 39.80 | 40.80 | 40.80 | 2.00% | 100 |
| Sep 11, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.04% | 100 |
| Sep 10, 2025 | 38.60 | 39.20 | 38.60 | 39.20 | 39.20 | 0.51% | 100 |
| Sep 9, 2025 | 38.80 | 39.20 | 38.80 | 39.00 | 39.00 | -0.51% | 100 |
| Sep 8, 2025 | 39.00 | 39.20 | 38.60 | 39.20 | 39.20 | -0.51% | 100 |
| Sep 5, 2025 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | 1.03% | 100 |
| Sep 4, 2025 | 39.00 | 39.40 | 38.60 | 39.00 | 39.00 | -1.02% | 100 |
| Sep 3, 2025 | 39.40 | 40.00 | 39.20 | 39.40 | 39.40 | -1.50% | 100 |
| Sep 2, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 0.50% | - |
| Sep 1, 2025 | 39.80 | 40.80 | 39.80 | 39.80 | 39.80 | -1.00% | 100 |
| Aug 29, 2025 | 39.40 | 40.20 | 39.40 | 40.20 | 40.20 | 0.50% | - |
| Aug 28, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | -0.50% | 442 |
| Aug 27, 2025 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | 0.50% | - |
| Aug 26, 2025 | 39.80 | 40.20 | 39.80 | 40.00 | 40.00 | -0.99% | 3 |
| Aug 25, 2025 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | -0.49% | 3 |
| Aug 22, 2025 | 39.60 | 40.80 | 39.60 | 40.60 | 40.60 | 1.50% | 3 |
| Aug 21, 2025 | 39.00 | 40.20 | 39.00 | 40.00 | 40.00 | 1.52% | 3 |
| Aug 20, 2025 | 39.40 | 39.60 | 39.20 | 39.40 | 39.40 | -0.51% | 3 |
| Aug 19, 2025 | 38.40 | 39.60 | 38.40 | 39.60 | 39.60 | 1.54% | 3 |
| Aug 18, 2025 | 39.20 | 39.40 | 39.00 | 39.00 | 39.00 | -1.02% | 3 |
| Aug 15, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | - | 3 |
| Aug 14, 2025 | 39.20 | 39.60 | 39.00 | 39.40 | 39.40 | -1.01% | 3 |
| Aug 13, 2025 | 38.40 | 39.80 | 38.40 | 39.80 | 39.80 | 2.58% | - |
| Aug 12, 2025 | 38.40 | 39.00 | 38.40 | 38.80 | 38.80 | 0.52% | 462 |
| Aug 11, 2025 | 38.60 | 39.20 | 38.40 | 38.60 | 38.60 | -1.03% | - |
| Aug 8, 2025 | 39.40 | 39.40 | 38.60 | 39.00 | 39.00 | -0.51% | 3 |
| Aug 7, 2025 | 38.40 | 39.40 | 38.40 | 39.20 | 38.75 | 1.03% | 198 |
| Aug 6, 2025 | 38.40 | 38.80 | 38.40 | 38.80 | 38.35 | - | - |
| Aug 5, 2025 | 38.40 | 38.80 | 38.40 | 38.80 | 38.35 | 0.52% | 94 |
| Aug 4, 2025 | 37.80 | 38.60 | 37.80 | 38.60 | 38.16 | 1.58% | 150 |
| Aug 1, 2025 | 38.80 | 38.80 | 38.00 | 38.00 | 37.56 | -3.06% | - |
| Jul 31, 2025 | 39.60 | 39.60 | 39.20 | 39.20 | 38.75 | -2.00% | - |
| Jul 30, 2025 | 40.60 | 40.60 | 40.00 | 40.00 | 39.54 | -1.96% | 80 |
| Jul 29, 2025 | 40.80 | 41.40 | 40.80 | 40.80 | 40.33 | -0.97% | - |
| Jul 28, 2025 | 40.80 | 41.20 | 40.80 | 41.20 | 40.73 | 0.49% | 352 |
| Jul 25, 2025 | 41.00 | 41.40 | 40.80 | 41.00 | 40.53 | -0.49% | 376 |
| Jul 24, 2025 | 40.80 | 42.20 | 40.60 | 41.20 | 40.73 | - | - |
| Jul 23, 2025 | 40.20 | 41.20 | 40.20 | 41.20 | 40.73 | 1.98% | - |
| Jul 22, 2025 | 38.80 | 40.40 | 38.80 | 40.40 | 39.93 | 3.06% | 100 |