Skip to main content
logo
Sonae, SGPS, S.A. (LON:0ML0)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in EUR
2.120
-0.010 (-0.47%)
At close: Oct 22, 2026

LON:0ML0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262.142.142.112.122.12-0.47%69,308
Oct 21, 20262.142.162.122.132.13-1.39%26,149
Oct 20, 20262.142.182.132.162.161.65%56,095
Oct 19, 20262.112.132.112.132.130.24%30,734
Oct 16, 20262.122.132.092.122.120.47%48,688
Oct 15, 20262.112.122.092.112.110.48%61,776
Oct 14, 20262.072.102.062.102.101.69%36,534
Oct 13, 20262.062.072.052.072.070.24%11,333
Oct 12, 20262.052.082.042.062.060.61%32,100
Oct 9, 20262.092.112.052.052.05-1.92%14,821
Oct 8, 20262.082.112.052.092.091.58%11,685
Oct 7, 20262.042.072.022.062.060.98%35,958
Oct 6, 20262.032.072.002.042.040.49%19,962
Oct 5, 20262.042.062.022.032.03-0.98%46,103
Oct 2, 20262.072.112.032.052.05-1.21%31,278
Oct 1, 20262.062.102.042.072.07-2.13%34,684
Sep 30, 20262.132.142.122.122.12-0.35%2,928
Sep 29, 20262.122.152.122.122.12-0.59%44,814
Sep 28, 20262.132.152.122.142.140.83%7,101
Sep 25, 20262.102.132.102.122.120.83%14,316
Sep 24, 20262.082.142.092.102.100.48%19,813
Sep 23, 20262.112.122.082.092.09-1.18%46,471
Sep 22, 20262.102.132.092.122.120.95%278,230
Sep 21, 20262.062.112.052.102.10-93,570
Sep 18, 20262.112.152.062.102.10-0.27%51,015
Sep 17, 20262.092.112.072.102.100.51%32,529
Sep 16, 20262.032.102.022.092.092.96%32,094
Sep 15, 20262.022.042.022.032.03-16,088
Sep 14, 20262.022.032.012.032.030.99%32,384
Sep 11, 20261.992.021.982.012.01-0.74%29,890
Sep 10, 20262.012.031.982.032.030.25%21,777
Sep 9, 20262.022.022.002.022.02-0.17%59,497
Sep 8, 20262.022.042.012.022.02-0.08%26,331
Sep 7, 20262.022.032.022.032.030.26%1,233,862
Sep 4, 20262.012.032.012.022.020.37%66,549
Sep 3, 20262.032.042.012.012.01-1.06%184,054
Sep 2, 20262.042.052.022.032.03-0.17%48,530
Sep 1, 20262.042.062.022.042.040.87%387,594
Aug 31, 20262.012.032.012.022.020.64%289,744
Aug 28, 20262.012.022.002.012.010.55%18,101
Aug 27, 20262.022.032.002.002.00-1.19%20,766
Aug 26, 20262.022.032.022.022.02-0.25%10,372
Aug 25, 20262.022.032.012.032.030.74%35,128
Aug 24, 20262.002.032.002.012.01-0.07%62,878
Aug 21, 20262.012.021.982.012.011.49%231,490
Aug 20, 20262.012.021.981.981.98-1.64%50,144
Aug 19, 20262.022.032.002.022.020.30%256,660
Aug 18, 20262.002.021.992.012.010.13%217,622
Aug 17, 20262.012.031.972.012.01-0.92%223,840
Aug 14, 20262.012.032.002.032.03-25,875