Sonae, SGPS, S.A. (FRA:YSON)
Germany · Delayed Price · Currency is EUR 1.852
0.00 (0.00%)
Jun 3, 2026, 9:43 AM CET
FRA:YSON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | - | - | 100 |
| Jun 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | - |
| Jun 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.31% | 100 |
| May 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.42% | - |
| May 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.74% | - |
| May 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.42% | - |
| May 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.32% | - |
| May 25, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.43% | - |
| May 22, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -3.39% | 2,600 |
| May 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.93% | - |
| May 20, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.31% | - |
| May 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.48% | - |
| May 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.28% | - |
| May 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.16% | - |
| May 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.32% | - |
| May 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| May 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.86% | - |
| May 11, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.12% | - |
| May 8, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.86 | -1.84% | 6,700 |
| May 7, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.89 | 1.56% | 47 |
| May 6, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.86 | 0.73% | - |
| May 5, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.85 | -0.93% | - |
| May 4, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.87 | 1.69% | 600 |
| Apr 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.84 | -0.84% | - |
| Apr 29, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.85 | -0.10% | 1,550 |
| Apr 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.85 | 0.31% | - |
| Apr 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.85 | -1.44% | - |
| Apr 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.88 | -0.62% | - |
| Apr 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.89 | 0.10% | - |
| Apr 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.88 | -0.71% | - |
| Apr 21, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.90 | -0.81% | - |
| Apr 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.91 | 1.23% | 430 |
| Apr 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.89 | - | - |
| Apr 16, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.89 | -1.61% | 4,500 |
| Apr 15, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.92 | -0.70% | 2,050 |
| Apr 14, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 1.94 | -0.99% | 21,250 |
| Apr 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.95 | -1.94% | - |
| Apr 10, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 1.99 | 0.98% | 5,000 |
| Apr 9, 2026 | 2.01 | 2.05 | 2.01 | 2.04 | 1.97 | 0.25% | 512 |
| Apr 8, 2026 | 2.09 | 2.09 | 2.04 | 2.04 | 1.97 | 3.93% | 5,550 |
| Apr 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.89 | 1.45% | - |
| Apr 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.87 | -0.31% | - |
| Apr 1, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.87 | 1.68% | - |
| Mar 31, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.84 | 3.48% | - |
| Mar 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.78 | -1.50% | - |
| Mar 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.81 | -0.21% | - |
| Mar 26, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.81 | -0.85% | 650 |
| Mar 25, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.83 | -0.11% | 550 |
| Mar 24, 2026 | 1.83 | 1.89 | 1.83 | 1.89 | 1.83 | 11.05% | 500 |
| Mar 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | -6.79% | - |