Sonae, SGPS, S.A. (FRA:YSON)
Germany · Delayed Price · Currency is EUR 1.930
-0.048 (-2.43%)
At close: Feb 20, 2026
Sonae, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.43% | - |
| Feb 19, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 3.34% | 900 |
| Feb 18, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.10% | - |
| Feb 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.24% | - |
| Feb 16, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 1.68% | 1,000 |
| Feb 13, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.63% | - |
| Feb 12, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 2.67% | 7,750 |
| Feb 11, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.32% | 4,000 |
| Feb 10, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Feb 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.77% | - |
| Feb 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.76% | - |
| Feb 5, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.12% | 4,000 |
| Feb 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.32% | - |
| Feb 3, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 4.84% | 161 |
| Feb 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.25% | - |
| Jan 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.23% | - |
| Jan 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.34% | - |
| Jan 28, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.23% | 290 |
| Jan 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.34% | - |
| Jan 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.34% | - |
| Jan 22, 2026 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | 1.51% | 5,605 |
| Jan 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.80% | - |
| Jan 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.64% | - |
| Jan 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 3,000 |
| Jan 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.13% | - |
| Jan 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Jan 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.36% | - |
| Jan 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.84% | 94 |
| Jan 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jan 9, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.36% | 3,000 |
| Jan 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.48% | - |
| Jan 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.97% | - |
| Jan 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.50% | - |
| Jan 5, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | - | 350 |
| Jan 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.88% | 2,706 |
| Dec 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.75% | - |
| Dec 29, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.13% | 100 |
| Dec 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.12% | 12,302 |
| Dec 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.64% | - |
| 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% | - |