Sonae, SGPS, S.A. (FRA:YSON)
Germany · Delayed Price · Currency is EUR 1.588
-0.006 (-0.38%)
At close: Dec 19, 2025
Sonae, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.38% | - |
| Dec 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.50% | - |
| Dec 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.50% | - |
| Dec 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.12% | - |
| Dec 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.51% | - |
| Dec 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.89% | - |
| Dec 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.03% | - |
| Dec 9, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.78% | - |
| Dec 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.26% | - |
| Dec 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,100 |
| Dec 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.15% | - |
| Dec 3, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 3.57% | 2,200 |
| Dec 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.71% | - |
| Dec 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.27% | - |
| Nov 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.14% | - |
| Nov 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.47% | - |
| Nov 26, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.88% | 1,000 |
| Nov 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.09% | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.27% | - |
| Nov 21, 2025 | 1.43 | 1.49 | 1.43 | 1.47 | 1.47 | 1.66% | 3,300 |
| Nov 20, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.27% | - |
| Nov 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.86% | - |
| Nov 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.99% | - |
| Nov 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.35% | - |
| Nov 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.16% | - |
| Nov 13, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 4.37% | 4,020 |
| Nov 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.12% | - |
| Nov 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.42% | - |
| Nov 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.56% | - |
| Nov 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.42% | - |
| Nov 6, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.86% | - |
| Nov 5, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -0.14% | 340 |
| Nov 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.54% | 178 |
| Nov 3, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -0.42% | 2,000 |
| Oct 31, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Oct 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Oct 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 240 |
| Oct 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 340 |
| Oct 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.14% | - |
| Oct 24, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 1.71% | 3,000 |
| Oct 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.48% | - |
| Oct 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.72% | - |
| Oct 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.60% | - |
| Oct 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.88% | - |
| Oct 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.87% | - |
| Oct 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.44% | - |
| Oct 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.15% | - |
| Oct 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.15% | - |