Sonae, SGPS, S.A. (LON:0ML0)
London · Delayed Price · Currency is GBP · Price in EUR 1.877
+0.011 (0.60%)
At close: Feb 11, 2026
Sonae, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.88 | 1.93 | 1.85 | 1.91 | 1.91 | 1.86% | 48,113 |
| 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 |
| Jan 16, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | 2.01% | 1,640,871 |
| Jan 15, 2026 | 1.67 | 1.73 | 1.66 | 1.69 | 1.69 | 1.75% | 90,647 |
| Jan 14, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | - | 17,455 |
| Jan 13, 2026 | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | 0.30% | 3,551,972 |
| Jan 12, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | -0.66% | 235,780 |
| Jan 9, 2026 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | 0.42% | 40,310 |
| Jan 8, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -0.66% | 48,951 |
| Jan 7, 2026 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | 0.54% | 2,381,524 |
| Jan 6, 2026 | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | 1.53% | 1,262,382 |
| Jan 5, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | -0.06% | 75,985 |
| Jan 2, 2026 | 1.62 | 1.64 | 1.58 | 1.64 | 1.64 | 1.05% | 160,186 |
| Dec 31, 2025 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.12% | 55,942 |
| Dec 30, 2025 | 1.60 | 1.64 | 1.56 | 1.62 | 1.62 | 1.76% | 49,898 |
| Dec 29, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.19% | 18,761 |
| Dec 24, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -0.19% | 18,006 |
| Dec 23, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.74% | 35,683 |
| Dec 22, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.74% | 99,575 |
| Dec 19, 2025 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 2.27% | 273,050 |
| Dec 18, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -1.24% | 216,331 |
| Dec 17, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | -1.47% | 116,531 |
| Dec 16, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 1.05% | 392,189 |
| Dec 15, 2025 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | -0.31% | 128,710 |
| Dec 12, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 1.44% | 39,265 |
| Dec 11, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | -0.31% | 509,379 |
| Dec 10, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 1.01% | 391,850 |
| Dec 9, 2025 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 1.28% | 431,622 |
| Dec 8, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.45% | 120,600 |
| Dec 5, 2025 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | -0.06% | 1,700,002 |
| Dec 4, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | - | 83,922 |
| Dec 3, 2025 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 1.83% | 33,474 |
| Dec 2, 2025 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 80,067 |