Sonae, SGPS, S.A. (LON:0ML0)
London · Delayed Price · Currency is GBP · Price in EUR 1.853
-0.020 (-1.07%)
At close: Mar 27, 2026
LON:0ML0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.86 | 1.89 | 1.84 | 1.85 | 1.85 | -1.07% | 135,246 |
| Mar 26, 2026 | 1.88 | 1.89 | 1.83 | 1.87 | 1.87 | -0.21% | 18,341 |
| Mar 25, 2026 | 1.85 | 1.92 | 1.84 | 1.88 | 1.88 | 1.51% | 232,955 |
| Mar 24, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | 3.07% | 107,049 |
| Mar 23, 2026 | 1.74 | 1.85 | 1.70 | 1.79 | 1.79 | 2.57% | 385,521 |
| Mar 20, 2026 | 1.84 | 1.88 | 1.72 | 1.75 | 1.75 | -5.77% | 170,994 |
| Mar 19, 2026 | 1.88 | 1.99 | 1.81 | 1.86 | 1.86 | -5.35% | 663,748 |
| Mar 18, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -1.21% | 129,493 |
| Mar 17, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.98 | 0.30% | 137,594 |
| Mar 16, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | 1.23% | 119,696 |
| Mar 13, 2026 | 1.93 | 2.00 | 1.92 | 1.96 | 1.96 | 0.31% | 32,934 |
| Mar 12, 2026 | 1.94 | 1.98 | 1.91 | 1.95 | 1.95 | 0.46% | 2,646,899 |
| Mar 11, 2026 | 1.93 | 1.94 | 1.88 | 1.94 | 1.94 | 1.46% | 27,395 |
| Mar 10, 2026 | 1.92 | 1.96 | 1.90 | 1.91 | 1.91 | 1.38% | 68,466 |
| Mar 9, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | 0.48% | 71,101 |
| Mar 6, 2026 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | -2.49% | 375,986 |
| Mar 5, 2026 | 1.92 | 1.96 | 1.89 | 1.93 | 1.93 | -0.98% | 129,064 |
| Mar 4, 2026 | 1.93 | 1.96 | 1.90 | 1.94 | 1.94 | 0.05% | 208,564 |
| Mar 3, 2026 | 1.95 | 1.98 | 1.90 | 1.94 | 1.94 | -2.07% | 207,377 |
| Mar 2, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | -0.35% | 132,394 |
| Feb 27, 2026 | 2.04 | 2.06 | 1.97 | 1.99 | 1.99 | -1.19% | 174,787 |
| Feb 26, 2026 | 2.00 | 2.03 | 1.96 | 2.02 | 2.02 | 1.05% | 216,283 |
| Feb 25, 2026 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | 0.30% | 100,023 |
| Feb 24, 2026 | 2.00 | 2.04 | 1.98 | 1.99 | 1.99 | 1.48% | 312,350 |
| Feb 23, 2026 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 0.67% | 34,348 |
| Feb 20, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 0.15% | 138,291 |
| Feb 19, 2026 | 1.97 | 1.98 | 1.93 | 1.94 | 1.94 | -0.31% | 95,821 |
| Feb 18, 2026 | 1.92 | 1.97 | 1.91 | 1.95 | 1.95 | 1.46% | 44,969 |
| Feb 17, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | -0.05% | 117,049 |
| Feb 16, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 0.95% | 318,074 |
| Feb 13, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | 0.26% | 117,500 |
| Feb 12, 2026 | 1.88 | 1.93 | 1.85 | 1.90 | 1.90 | 1.17% | 71,549 |
| Feb 11, 2026 | 1.87 | 1.88 | 1.82 | 1.88 | 1.88 | 0.59% | 62,696 |
| Feb 10, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 1.08% | 51,337 |
| Feb 9, 2026 | 1.84 | 1.88 | 1.83 | 1.85 | 1.85 | 0.44% | 256,171 |
| Feb 6, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 206,152 |
| Feb 5, 2026 | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | -1.14% | 72,703 |
| Feb 4, 2026 | 1.81 | 1.86 | 1.81 | 1.85 | 1.85 | 2.44% | 102,062 |
| Feb 3, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 1.06% | 190,952 |
| Feb 2, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 0.90% | 82,992 |
| Jan 30, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.17% | 78,404 |
| Jan 29, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 1.20% | 175,084 |
| Jan 28, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.40% | 65,113 |
| Jan 27, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 0.17% | 1,710,635 |
| Jan 26, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | 0.46% | 40,858 |
| Jan 23, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | -0.57% | 30,257 |
| Jan 22, 2026 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | 1.74% | 4,029 |
| Jan 21, 2026 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | -0.63% | 149,354 |
| Jan 20, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -1.31% | 3,405,622 |
| Jan 19, 2026 | 1.72 | 1.77 | 1.68 | 1.76 | 1.76 | 2.26% | 37,666 |