SONKA S.A. (WSE:SOK)
Poland · Delayed Price · Currency is PLN 10.00
-0.10 (-0.99%)
At close: Mar 27, 2026
SONKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 9.96 | 10.10 | 9.84 | 10.10 | 10.10 | 0.50% | 756 |
| Mar 25, 2026 | 10.00 | 10.10 | 9.84 | 10.05 | 10.05 | 0.50% | 746 |
| Mar 24, 2026 | 10.15 | 10.15 | 9.74 | 10.00 | 10.00 | -0.99% | 350 |
| Mar 23, 2026 | 9.98 | 10.10 | 9.72 | 10.10 | 10.10 | 1.00% | 2,994 |
| Mar 20, 2026 | 10.05 | 10.05 | 9.94 | 10.00 | 10.00 | -2.44% | 843 |
| Mar 19, 2026 | 10.10 | 10.30 | 10.00 | 10.25 | 10.25 | 1.49% | 481 |
| Mar 18, 2026 | 10.25 | 10.35 | 10.00 | 10.10 | 10.10 | -3.35% | 544 |
| Mar 17, 2026 | 10.15 | 10.50 | 10.00 | 10.45 | 10.45 | 2.96% | 1,548 |
| Mar 16, 2026 | 10.20 | 10.30 | 9.90 | 10.15 | 10.15 | -0.49% | 3,674 |
| Mar 13, 2026 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | -3.32% | 1,752 |
| Mar 12, 2026 | 10.00 | 10.70 | 10.00 | 10.55 | 10.55 | 5.50% | 4,048 |
| Mar 11, 2026 | 10.35 | 10.40 | 9.84 | 10.00 | 10.00 | 1.21% | 1,166 |
| Mar 10, 2026 | 9.82 | 10.40 | 9.82 | 9.88 | 9.88 | -1.20% | 2,415 |
| Mar 9, 2026 | 10.10 | 10.10 | 9.68 | 10.00 | 10.00 | -1.48% | 2,663 |
| Mar 6, 2026 | 10.55 | 10.65 | 9.86 | 10.15 | 10.15 | -4.25% | 3,800 |
| Mar 5, 2026 | 10.30 | 10.70 | 10.30 | 10.60 | 10.60 | 7.07% | 1,837 |
| Mar 4, 2026 | 9.98 | 10.15 | 9.88 | 9.90 | 9.90 | 0.41% | 768 |
| Mar 3, 2026 | 10.00 | 10.00 | 9.66 | 9.86 | 9.86 | -1.89% | 2,421 |
| Mar 2, 2026 | 10.15 | 10.15 | 10.00 | 10.05 | 10.05 | -2.90% | 6,105 |
| Feb 27, 2026 | 10.50 | 10.50 | 10.30 | 10.35 | 10.35 | -1.43% | 423 |
| Feb 26, 2026 | 10.05 | 10.50 | 10.05 | 10.50 | 10.50 | 0.96% | 1,205 |
| Feb 25, 2026 | 10.65 | 10.80 | 10.00 | 10.40 | 10.40 | -2.35% | 2,574 |
| Feb 24, 2026 | 10.70 | 10.80 | 10.30 | 10.65 | 10.65 | -0.47% | 1,187 |
| Feb 23, 2026 | 10.50 | 10.70 | 10.15 | 10.70 | 10.70 | 1.42% | 938 |
| Feb 20, 2026 | 10.70 | 10.70 | 10.20 | 10.55 | 10.55 | -1.40% | 1,806 |
| Feb 19, 2026 | 10.65 | 10.75 | 10.25 | 10.70 | 10.70 | 0.94% | 1,165 |
| Feb 18, 2026 | 10.65 | 10.65 | 10.10 | 10.60 | 10.60 | -0.47% | 226 |
| Feb 17, 2026 | 10.80 | 10.95 | 10.05 | 10.65 | 10.65 | -2.74% | 4,697 |
| Feb 16, 2026 | 10.95 | 10.95 | 10.80 | 10.95 | 10.95 | - | 318 |
| Feb 13, 2026 | 10.90 | 10.95 | 10.65 | 10.95 | 10.95 | -0.45% | 1,088 |
| Feb 12, 2026 | 11.00 | 11.00 | 10.65 | 11.00 | 11.00 | 1.85% | 278 |
| Feb 11, 2026 | 10.95 | 11.15 | 10.75 | 10.80 | 10.80 | 1.89% | 1,271 |
| Feb 10, 2026 | 10.65 | 10.90 | 10.35 | 10.60 | 10.60 | - | 3,037 |
| Feb 9, 2026 | 10.40 | 10.60 | 10.00 | 10.60 | 10.60 | 4.95% | 962 |
| Feb 6, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 1,298 |
| Feb 5, 2026 | 10.35 | 10.55 | 10.10 | 10.20 | 10.20 | -1.45% | 3,431 |
| Feb 4, 2026 | 11.00 | 11.00 | 9.60 | 10.35 | 10.35 | -6.76% | 14,287 |
| Feb 3, 2026 | 10.80 | 11.10 | 10.50 | 11.10 | 11.10 | 5.71% | 4,774 |
| Feb 2, 2026 | 11.30 | 11.40 | 10.30 | 10.50 | 10.50 | -6.67% | 15,322 |
| Jan 30, 2026 | 11.35 | 11.70 | 11.25 | 11.25 | 11.25 | 0.45% | 2,933 |
| Jan 29, 2026 | 11.30 | 11.50 | 11.20 | 11.20 | 11.20 | -1.32% | 1,382 |
| Jan 28, 2026 | 11.80 | 11.80 | 11.30 | 11.35 | 11.35 | -3.40% | 1,985 |
| Jan 27, 2026 | 11.40 | 11.80 | 11.20 | 11.75 | 11.75 | 0.86% | 2,765 |
| Jan 26, 2026 | 11.85 | 11.85 | 11.10 | 11.65 | 11.65 | -1.69% | 3,259 |
| Jan 23, 2026 | 11.80 | 11.85 | 11.50 | 11.85 | 11.85 | 0.42% | 1,617 |
| Jan 22, 2026 | 11.25 | 11.80 | 11.25 | 11.80 | 11.80 | 5.36% | 4,060 |
| Jan 21, 2026 | 11.65 | 11.80 | 11.15 | 11.20 | 11.20 | -3.03% | 5,224 |
| Jan 20, 2026 | 11.60 | 12.00 | 11.50 | 11.55 | 11.55 | -1.28% | 5,586 |
| Jan 19, 2026 | 12.05 | 12.05 | 11.45 | 11.70 | 11.70 | -2.50% | 2,359 |
| Jan 16, 2026 | 12.10 | 12.30 | 11.45 | 12.00 | 12.00 | 2.13% | 5,936 |