Sonae, SGPS, S.A. (FRA:YSON)
Germany · Delayed Price · Currency is EUR 1.758
+0.004 (0.23%)
At close: Jan 30, 2026
Sonae, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |