Sonae, SGPS, S.A. (FRA:YSON)
Germany · Delayed Price · Currency is EUR 2.015
0.00 (0.00%)
Aug 26, 2026, 8:02 AM CET
FRA:YSON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.05% | - |
| Aug 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.91% | - |
| Aug 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.20% | - |
| Aug 20, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.10% | 40 |
| Aug 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.42% | - |
| Aug 18, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.23% | - |
| Aug 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.25% | - |
| Aug 14, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Aug 13, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.25% | - |
| Aug 12, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Aug 11, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.74% | - |
| Aug 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.22% | - |
| Aug 7, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.92% | - |
| Aug 6, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.24% | - |
| Aug 5, 2026 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 2.20% | 2,500 |
| Aug 4, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.68% | - |
| Aug 3, 2026 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | 0.73% | 3,500 |
| Jul 31, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.48% | - |
| Jul 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.25% | - |
| Jul 29, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.25% | - |
| Jul 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.75% | - |
| Jul 27, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -1.48% | 2,500 |
| Jul 24, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.25% | - |
| Jul 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.25% | - |
| Jul 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.25% | - |
| Jul 21, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -1.21% | 95 |
| Jul 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | - |
| Jul 17, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.44% | - |
| Jul 16, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.19% | - |
| Jul 15, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | - |
| Jul 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jul 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.47% | 500 |
| Jul 10, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 2.16% | - |
| Jul 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 8, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -1.65% | 275 |
| Jul 7, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 0.71% | 150 |
| Jul 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.45% | - |
| Jul 3, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 3.60% | - |
| Jul 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.35% | - |
| Jul 1, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.96% | 400 |
| Jun 30, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.24% | - |
| Jun 29, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | - |
| Jun 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 5,000 |
| Jun 25, 2026 | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | 2.23% | 333 |
| Jun 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.87% | - |
| Jun 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.44% | - |
| Jun 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.31% | - |
| Jun 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.82% | - |
| Jun 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.10% | - |