Sonae, SGPS, S.A. (LON:0ML0)
London · Delayed Price · Currency is GBP · Price in EUR 1.910
+0.029 (1.54%)
At close: May 12, 2026
LON:0ML0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.64% | 58,619 |
| May 8, 2026 | 1.92 | 1.94 | 1.88 | 1.93 | 1.87 | -1.18% | 9,553,960 |
| May 7, 2026 | 1.96 | 2.00 | 1.93 | 1.96 | 1.89 | 0.21% | 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 | 1.04% | 2,648,358 |
| May 4, 2026 | 1.93 | 1.95 | 1.91 | 1.92 | 1.86 | -1.99% | 183,887 |
| Apr 30, 2026 | 1.92 | 1.96 | 1.91 | 1.96 | 1.90 | 2.30% | 213,271 |
| Apr 29, 2026 | 1.93 | 1.96 | 1.91 | 1.92 | 1.85 | -1.08% | 34,792 |
| Apr 28, 2026 | 1.93 | 1.97 | 1.89 | 1.94 | 1.87 | 0.52% | 51,889 |
| Apr 27, 2026 | 1.92 | 1.95 | 1.89 | 1.93 | 1.86 | -0.41% | 34,601 |
| Apr 24, 2026 | 1.94 | 1.99 | 1.92 | 1.93 | 1.87 | -0.82% | 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 | 0.46% | 57,763 |
| Apr 21, 2026 | 1.97 | 2.01 | 1.95 | 1.96 | 1.90 | -0.56% | 28,887 |
| Apr 20, 2026 | 1.97 | 1.99 | 1.96 | 1.97 | 1.91 | 0.77% | 50,005 |
| Apr 17, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.90 | -0.41% | 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 | -0.40% | 97,204 |
| Apr 14, 2026 | 2.02 | 2.08 | 1.99 | 2.00 | 1.93 | -1.96% | 41,386 |
| Apr 13, 2026 | 2.05 | 2.07 | 2.03 | 2.04 | 1.97 | -0.92% | 1,655,492 |
| Apr 10, 2026 | 2.03 | 2.08 | 2.02 | 2.06 | 1.99 | 1.38% | 108,067 |
| Apr 9, 2026 | 2.03 | 2.05 | 1.96 | 2.03 | 1.96 | 1.05% | 183,991 |
| Apr 8, 2026 | 2.00 | 2.06 | 1.98 | 2.01 | 1.94 | 0.55% | 90,971 |
| Apr 7, 2026 | 2.00 | 2.01 | 1.97 | 2.00 | 1.93 | 1.52% | 191,519 |
| Apr 2, 2026 | 1.96 | 1.98 | 1.93 | 1.97 | 1.90 | 0.77% | 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 | 0.97% | 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 | -0.21% | 18,341 |
| Mar 25, 2026 | 1.85 | 1.92 | 1.84 | 1.88 | 1.82 | 1.51% | 232,955 |
| Mar 24, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.79 | 3.07% | 107,049 |
| Mar 23, 2026 | 1.74 | 1.85 | 1.70 | 1.79 | 1.74 | 2.57% | 385,521 |
| Mar 20, 2026 | 1.84 | 1.88 | 1.72 | 1.75 | 1.69 | -5.77% | 170,994 |
| Mar 19, 2026 | 1.88 | 1.99 | 1.81 | 1.86 | 1.80 | -5.35% | 663,748 |
| Mar 18, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.90 | -1.21% | 129,493 |
| Mar 17, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.92 | 0.30% | 137,594 |
| Mar 16, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.92 | 1.23% | 119,696 |
| Mar 13, 2026 | 1.93 | 2.00 | 1.92 | 1.96 | 1.89 | 0.31% | 32,934 |
| Mar 12, 2026 | 1.94 | 1.98 | 1.91 | 1.95 | 1.89 | 0.46% | 2,646,899 |
| Mar 11, 2026 | 1.93 | 1.94 | 1.88 | 1.94 | 1.88 | 1.46% | 27,395 |
| Mar 10, 2026 | 1.92 | 1.96 | 1.90 | 1.91 | 1.85 | 1.38% | 68,466 |
| Mar 9, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.83 | 0.48% | 71,101 |
| Mar 6, 2026 | 1.90 | 1.91 | 1.85 | 1.88 | 1.82 | -2.49% | 375,986 |
| Mar 5, 2026 | 1.92 | 1.96 | 1.89 | 1.93 | 1.86 | -0.98% | 129,064 |
| Mar 4, 2026 | 1.93 | 1.96 | 1.90 | 1.94 | 1.88 | 0.05% | 208,564 |
| Mar 3, 2026 | 1.95 | 1.98 | 1.90 | 1.94 | 1.88 | -2.07% | 207,377 |
| Mar 2, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.92 | -0.35% | 132,394 |
| Feb 27, 2026 | 2.04 | 2.06 | 1.97 | 1.99 | 1.93 | -1.19% | 174,787 |