Sonae, SGPS, S.A. (FRA:YSON)
Germany · Delayed Price · Currency is EUR 1.856
-0.020 (-1.07%)
Mar 27, 2026, 11:13 AM CET
FRA:YSON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.21% | - |
| Mar 26, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -0.85% | 650 |
| Mar 25, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | -0.11% | 550 |
| Mar 24, 2026 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 11.05% | 500 |
| Mar 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.79% | - |
| Mar 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.60% | - |
| Mar 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.53% | - |
| Mar 18, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 1.02% | 500 |
| Mar 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.34% | - |
| Mar 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.83% | - |
| Mar 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.10% | - |
| Mar 11, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.63% | 2,410 |
| Mar 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.32% | - |
| Mar 9, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | - | 20,413 |
| Mar 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.63% | - |
| Mar 5, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.74% | - |
| Mar 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.26% | - |
| Mar 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.61% | - |
| Mar 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.31% | - |
| Feb 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.72% | 1,600 |
| Feb 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.70% | - |
| Feb 25, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.91% | 650 |
| Feb 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.20% | - |
| Feb 23, 2026 | 1.93 | 1.99 | 1.93 | 1.98 | 1.98 | 2.49% | 2,093 |
| 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 |