Sonae, SGPS, S.A. (LON:0ML0)
London · Delayed Price · Currency is GBP · Price in EUR 1.262
-0.005 (-0.41%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.24% | 28,501 |
| Jul 31, 2025 | 1.29 | 1.32 | 1.26 | 1.27 | 1.27 | 0.72% | 168,375 |
| Jul 30, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.32% | 44,260 |
| Jul 29, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 0.64% | 51,813 |
| Jul 28, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.16% | 33,338 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.24% | 26,630 |
| Jul 24, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 39,450 |
| Jul 23, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 7,315,230 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.63% | 51,951 |
| Jul 21, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -0.70% | 110,558 |
| Jul 18, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.47% | 68,900 |
| Jul 17, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.19% | 34,675 |
| Jul 16, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 24,085 |
| Jul 15, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.40% | 42,864 |
| Jul 14, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 69,445 |
| Jul 11, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.48% | 44,624 |
| Jul 10, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 0.48% | 45,607 |
| Jul 9, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -1.42% | 69,905 |
| Jul 8, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.63% | 58,404 |
| Jul 7, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.47% | 10,045 |
| Jul 4, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | 0.24% | 30,144 |
| Jul 3, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 1.68% | 83,251 |
| Jul 2, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.64% | 66,934 |
| Jul 1, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 3.16% | 125,945 |
| Jun 30, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 0.50% | 63,166 |
| Jun 27, 2025 | 1.20 | 1.24 | 1.19 | 1.20 | 1.20 | -0.17% | 45,335 |
| Jun 26, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.67% | 11,602 |
| Jun 25, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -1.16% | 93,901 |
| Jun 24, 2025 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 2.38% | 4,030,131 |
| Jun 23, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.55% | 34,159 |
| Jun 20, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.26% | 22,518 |
| Jun 19, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.17% | 39,702 |
| Jun 18, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.60% | 23,677 |
| Jun 17, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -2.34% | 42,438 |
| Jun 16, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.50% | 35,056 |
| Jun 13, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -1.00% | 26,126 |
| Jun 12, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 50,338 |
| Jun 11, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.66% | 79,198 |
| Jun 10, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | 7,795 |
| Jun 9, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -1.22% | 99,497 |
| Jun 6, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 122,127 |
| Jun 5, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.49% | 92,362 |
| Jun 4, 2025 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -1.77% | 284,320 |
| Jun 3, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.97% | 157,074 |
| Jun 2, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.98% | 468,604 |
| May 30, 2025 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.89% | 1,323,029 |
| May 29, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.16% | 90,021 |
| May 28, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.72% | 131,738 |
| May 27, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.96% | 5,707,257 |
| May 26, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.32% | 457,344 |