Skip to main content
logo
Sonae, SGPS, S.A. (LON:0ML0)
London flag London · Delayed Price · Currency is GBP · Price in EUR
2.118
+0.018 (0.83%)
At close: Sep 25, 2026

LON:0ML0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262.072.112.052.102.10-93,571
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
Aug 13, 20262.022.042.022.032.030.25%68,821
Aug 12, 20262.012.032.012.022.020.45%80,700
Aug 11, 20262.022.032.002.012.01-0.36%99,695
Aug 10, 20262.022.042.012.022.02-0.45%406,255
Aug 7, 20262.042.082.032.032.03-3.34%71,429
Aug 6, 20262.102.112.062.102.100.72%35,036
Aug 5, 20262.092.102.052.082.081.22%36,750
Aug 4, 20262.062.072.042.062.060.06%136,983
Aug 3, 20262.042.072.042.062.060.73%49,560
Jul 31, 20262.052.092.022.042.04-1.75%78,093
Jul 30, 20262.052.092.022.082.083.36%43,084
Jul 29, 20262.022.041.992.012.01-0.86%43,617
Jul 28, 20262.042.052.022.032.03-50,187
Jul 27, 20262.022.061.992.032.03-0.69%160,442
Jul 24, 20262.042.062.032.042.04-1.13%33,388
Jul 23, 20262.072.082.032.072.070.12%38,471
Jul 22, 20262.052.082.052.062.060.74%15,714
Jul 21, 20262.052.072.042.052.05-0.25%90,772
Jul 20, 20262.072.091.972.052.05-0.36%100,591
Jul 17, 20262.072.092.052.062.060.12%65,210