Sonae, SGPS, S.A. (FRA:YSON)
Germany · Delayed Price · Currency is EUR 1.938
-0.012 (-0.62%)
Apr 24, 2026, 8:04 AM CET
FRA:YSON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.10% | - |
| Apr 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.71% | - |
| Apr 21, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.81% | - |
| Apr 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.23% | 430 |
| Apr 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 16, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.61% | 4,500 |
| Apr 15, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | -0.70% | 2,050 |
| Apr 14, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 21,250 |
| Apr 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Apr 10, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 5,000 |
| Apr 9, 2026 | 2.01 | 2.05 | 2.01 | 2.04 | 2.04 | 0.25% | 512 |
| Apr 8, 2026 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | 3.93% | 5,550 |
| Apr 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.45% | - |
| Apr 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.31% | - |
| Apr 1, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.68% | - |
| Mar 31, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.48% | - |
| Mar 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.50% | - |
| 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 |