Sonae, SGPS, S.A. (LON:0ML0)
London · Delayed Price · Currency is GBP · Price in EUR 1.865
+0.015 (0.81%)
At close: Jun 3, 2026
LON:0ML0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 0.81% | 205,097 |
| Jun 2, 2026 | 1.85 | 1.91 | 1.85 | 1.85 | 1.85 | -0.43% | 182,501 |
| Jun 1, 2026 | 1.91 | 1.94 | 1.85 | 1.86 | 1.86 | -2.93% | 32,654 |
| May 29, 2026 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | -0.17% | 82,693 |
| May 28, 2026 | 1.91 | 1.93 | 1.87 | 1.92 | 1.92 | 1.31% | 39,407 |
| May 27, 2026 | 1.89 | 1.91 | 1.86 | 1.89 | 1.89 | -0.15% | 27,654 |
| May 26, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | -0.55% | 21,357 |
| May 25, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | 1.28% | 32,205 |
| May 22, 2026 | 1.90 | 1.92 | 1.88 | 1.88 | 1.88 | -4.18% | 47,745 |
| May 21, 2026 | 1.95 | 1.99 | 1.88 | 1.96 | 1.96 | 0.95% | 52,133 |
| May 20, 2026 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | 0.65% | 386,025 |
| May 19, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | 0.16% | 58,826 |
| May 18, 2026 | 1.91 | 1.94 | 1.90 | 1.93 | 1.93 | 0.15% | 245,141 |
| May 15, 2026 | 1.92 | 1.94 | 1.90 | 1.93 | 1.93 | 1.61% | 191,793 |
| May 14, 2026 | 1.91 | 1.96 | 1.88 | 1.90 | 1.90 | 0.42% | 103,155 |
| May 13, 2026 | 1.90 | 1.94 | 1.86 | 1.89 | 1.89 | -1.12% | 155,119 |
| May 12, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | 1.54% | 92,130 |
| May 11, 2026 | 1.88 | 1.94 | 1.82 | 1.88 | 1.88 | 0.59% | 58,619 |
| May 8, 2026 | 1.92 | 1.94 | 1.88 | 1.93 | 1.87 | -1.19% | 9,553,960 |
| May 7, 2026 | 1.96 | 2.00 | 1.93 | 1.96 | 1.89 | 0.22% | 61,154 |
| May 6, 2026 | 1.94 | 1.97 | 1.93 | 1.95 | 1.89 | 0.57% | 108,822 |
| May 5, 2026 | 1.92 | 1.95 | 1.91 | 1.94 | 1.88 | 1.02% | 2,648,358 |
| May 4, 2026 | 1.93 | 1.95 | 1.91 | 1.92 | 1.86 | -1.97% | 183,887 |
| Apr 30, 2026 | 1.92 | 1.96 | 1.91 | 1.96 | 1.90 | 2.32% | 213,271 |
| Apr 29, 2026 | 1.93 | 1.96 | 1.91 | 1.92 | 1.85 | -1.11% | 34,792 |
| Apr 28, 2026 | 1.93 | 1.97 | 1.89 | 1.94 | 1.87 | 0.51% | 51,889 |
| Apr 27, 2026 | 1.92 | 1.95 | 1.89 | 1.93 | 1.86 | -0.42% | 34,601 |
| Apr 24, 2026 | 1.94 | 1.99 | 1.92 | 1.93 | 1.87 | -0.78% | 211,206 |
| Apr 23, 2026 | 1.95 | 2.00 | 1.92 | 1.95 | 1.89 | -1.07% | 212,314 |
| Apr 22, 2026 | 1.99 | 1.99 | 1.95 | 1.97 | 1.91 | 0.42% | 57,763 |
| Apr 21, 2026 | 1.97 | 2.01 | 1.95 | 1.96 | 1.90 | -0.54% | 28,887 |
| Apr 20, 2026 | 1.97 | 1.99 | 1.96 | 1.97 | 1.91 | 0.75% | 50,005 |
| Apr 17, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.90 | -0.39% | 125,089 |
| Apr 16, 2026 | 1.99 | 2.02 | 1.94 | 1.97 | 1.90 | -1.26% | 53,069 |
| Apr 15, 2026 | 2.00 | 2.01 | 1.97 | 1.99 | 1.93 | -0.38% | 97,204 |
| Apr 14, 2026 | 2.02 | 2.08 | 1.99 | 2.00 | 1.93 | -1.98% | 41,386 |
| Apr 13, 2026 | 2.05 | 2.07 | 2.03 | 2.04 | 1.97 | -0.93% | 1,655,492 |
| Apr 10, 2026 | 2.03 | 2.08 | 2.02 | 2.06 | 1.99 | 1.40% | 108,067 |
| Apr 9, 2026 | 2.03 | 2.05 | 1.96 | 2.03 | 1.96 | 1.03% | 183,991 |
| Apr 8, 2026 | 2.00 | 2.06 | 1.98 | 2.01 | 1.94 | 0.57% | 90,971 |
| Apr 7, 2026 | 2.00 | 2.01 | 1.97 | 2.00 | 1.93 | 1.51% | 191,519 |
| Apr 2, 2026 | 1.96 | 1.98 | 1.93 | 1.97 | 1.90 | 0.79% | 150,918 |
| Apr 1, 2026 | 1.94 | 1.96 | 1.89 | 1.95 | 1.89 | 1.19% | 86,355 |
| Mar 31, 2026 | 1.92 | 1.96 | 1.88 | 1.93 | 1.87 | 3.15% | 40,470 |
| Mar 30, 2026 | 1.85 | 1.92 | 1.84 | 1.87 | 1.81 | 0.96% | 34,331 |
| Mar 27, 2026 | 1.86 | 1.89 | 1.84 | 1.85 | 1.79 | -1.07% | 135,246 |
| Mar 26, 2026 | 1.88 | 1.89 | 1.83 | 1.87 | 1.81 | -0.22% | 18,341 |
| Mar 25, 2026 | 1.85 | 1.92 | 1.84 | 1.88 | 1.82 | 1.53% | 232,955 |
| Mar 24, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.79 | 3.10% | 107,049 |
| Mar 23, 2026 | 1.74 | 1.85 | 1.70 | 1.79 | 1.74 | 2.56% | 385,521 |