Sonae, SGPS, S.A. (LON:0ML0)
London · Delayed Price · Currency is GBP · Price in EUR 2.060
+0.002 (0.12%)
At close: Jul 17, 2026
LON:0ML0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.07 | 2.09 | 1.97 | 2.05 | 2.05 | -0.49% | 92,815 |
| Jul 17, 2026 | 2.07 | 2.09 | 2.05 | 2.06 | 2.06 | 0.12% | 65,210 |
| Jul 16, 2026 | 2.06 | 2.09 | 2.05 | 2.06 | 2.06 | -1.56% | 47,229 |
| Jul 15, 2026 | 2.09 | 2.13 | 2.08 | 2.09 | 2.09 | -0.95% | 38,089 |
| Jul 14, 2026 | 2.12 | 2.16 | 2.10 | 2.11 | 2.11 | -0.56% | 17,583 |
| Jul 13, 2026 | 2.12 | 2.14 | 2.11 | 2.12 | 2.12 | 0.44% | 42,720 |
| Jul 10, 2026 | 2.14 | 2.14 | 2.10 | 2.11 | 2.11 | -1.52% | 73,186 |
| Jul 9, 2026 | 2.11 | 2.16 | 2.08 | 2.15 | 2.15 | 2.75% | 22,697 |
| Jul 8, 2026 | 2.10 | 2.11 | 2.07 | 2.09 | 2.09 | -1.07% | 29,050 |
| Jul 7, 2026 | 2.10 | 2.12 | 2.09 | 2.11 | 2.11 | 1.17% | 32,484 |
| Jul 6, 2026 | 2.13 | 2.13 | 2.08 | 2.09 | 2.09 | -0.92% | 59,579 |
| Jul 3, 2026 | 2.07 | 2.11 | 2.05 | 2.11 | 2.11 | 1.45% | 24,947 |
| Jul 2, 2026 | 2.04 | 2.08 | 2.02 | 2.08 | 2.08 | 3.94% | 193,948 |
| Jul 1, 2026 | 2.01 | 2.02 | 1.98 | 2.00 | 2.00 | -1.55% | 61,066 |
| Jun 30, 2026 | 2.06 | 2.07 | 1.99 | 2.03 | 2.03 | -1.23% | 26,267 |
| Jun 29, 2026 | 2.07 | 2.08 | 2.05 | 2.05 | 2.05 | -0.39% | 35,012 |
| Jun 26, 2026 | 2.06 | 2.08 | 2.03 | 2.06 | 2.06 | -0.19% | 32,994 |
| Jun 25, 2026 | 2.03 | 2.07 | 1.98 | 2.07 | 2.07 | 3.05% | 80,782 |
| Jun 24, 2026 | 2.02 | 2.03 | 2.00 | 2.00 | 2.00 | -0.45% | 25,449 |
| Jun 23, 2026 | 1.99 | 2.03 | 1.97 | 2.01 | 2.01 | 1.35% | 64,401 |
| Jun 22, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 1.22% | 35,312 |
| Jun 19, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | 0.72% | 158,163 |
| Jun 18, 2026 | 1.96 | 1.97 | 1.93 | 1.95 | 1.95 | -1.02% | 24,634 |
| Jun 17, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 0.51% | 67,154 |
| Jun 16, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | -0.59% | 25,651 |
| Jun 15, 2026 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | -0.62% | 33,004 |
| Jun 12, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | 1.75% | 58,600 |
| Jun 11, 2026 | 1.94 | 1.98 | 1.91 | 1.95 | 1.95 | 1.04% | 120,600 |
| Jun 10, 2026 | 1.92 | 1.93 | 1.88 | 1.93 | 1.93 | 1.77% | 119,029 |
| Jun 9, 2026 | 1.89 | 1.91 | 1.86 | 1.89 | 1.89 | 0.86% | 35,168 |
| Jun 8, 2026 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 0.12% | 3,101,981 |
| Jun 5, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | 0.27% | 46,317 |
| Jun 4, 2026 | 1.86 | 1.89 | 1.84 | 1.87 | 1.87 | 0.32% | 145,422 |
| 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 |