SONKA S.A. (WSE:SOK)
Poland · Delayed Price · Currency is PLN 9.20
+0.10 (1.10%)
At close: Nov 5, 2025
SONKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 9.18 | 9.44 | 7.66 | 9.20 | 9.20 | 1.10% | 5,265 |
| Nov 4, 2025 | 9.10 | 9.24 | 9.10 | 9.10 | 9.10 | -1.30% | 395 |
| Nov 3, 2025 | 9.10 | 9.28 | 9.04 | 9.22 | 9.22 | -0.65% | 422 |
| Oct 31, 2025 | 9.28 | 9.30 | 9.04 | 9.28 | 9.28 | 0.65% | 774 |
| Oct 30, 2025 | 9.24 | 9.26 | 9.02 | 9.22 | 9.22 | -0.22% | 1,812 |
| Oct 29, 2025 | 9.20 | 9.24 | 9.10 | 9.24 | 9.24 | -0.43% | 1,114 |
| Oct 28, 2025 | 9.28 | 9.32 | 9.14 | 9.28 | 9.28 | -0.22% | 1,257 |
| Oct 27, 2025 | 9.38 | 9.38 | 9.06 | 9.30 | 9.30 | 2.88% | 1,228 |
| Oct 24, 2025 | 9.30 | 9.34 | 9.04 | 9.04 | 9.04 | -3.21% | 1,286 |
| Oct 23, 2025 | 9.44 | 9.44 | 9.10 | 9.34 | 9.34 | -0.85% | 2,384 |
| Oct 22, 2025 | 9.44 | 9.44 | 9.10 | 9.42 | 9.42 | - | 620 |
| Oct 21, 2025 | 9.30 | 9.42 | 9.16 | 9.42 | 9.42 | 1.29% | 813 |
| Oct 20, 2025 | 9.02 | 9.40 | 9.02 | 9.30 | 9.30 | 3.10% | 2,712 |
| Oct 17, 2025 | 8.84 | 9.08 | 8.84 | 9.02 | 9.02 | 0.22% | 856 |
| Oct 16, 2025 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 3.21% | 919 |
| Oct 15, 2025 | 8.92 | 8.98 | 8.72 | 8.72 | 8.72 | -2.46% | 1,056 |
| Oct 14, 2025 | 9.00 | 9.00 | 8.66 | 8.94 | 8.94 | -1.32% | 1,277 |
| Oct 13, 2025 | 9.20 | 9.22 | 8.52 | 9.06 | 9.06 | -1.74% | 4,178 |
| Oct 10, 2025 | 9.16 | 9.26 | 8.52 | 9.22 | 9.22 | 2.22% | 6,903 |
| Oct 9, 2025 | 8.70 | 9.20 | 8.70 | 9.02 | 9.02 | -0.44% | 3,260 |
| Oct 8, 2025 | 8.82 | 9.10 | 8.60 | 9.06 | 9.06 | -1.09% | 8,274 |
| Oct 7, 2025 | 9.22 | 9.30 | 8.84 | 9.16 | 9.16 | 2.00% | 4,123 |
| Oct 6, 2025 | 9.24 | 9.46 | 8.82 | 8.98 | 8.98 | -7.99% | 15,850 |
| Oct 3, 2025 | 9.70 | 9.76 | 9.50 | 9.76 | 9.76 | 0.62% | 608 |
| Oct 2, 2025 | 9.80 | 9.80 | 9.22 | 9.70 | 9.70 | -1.62% | 4,571 |
| Oct 1, 2025 | 9.60 | 9.86 | 9.50 | 9.86 | 9.86 | 0.41% | 2,328 |
| Sep 30, 2025 | 9.70 | 9.82 | 9.48 | 9.82 | 9.82 | 0.20% | 2,593 |
| Sep 29, 2025 | 9.88 | 10.00 | 9.42 | 9.80 | 9.80 | -1.21% | 7,590 |
| Sep 26, 2025 | 9.92 | 9.92 | 9.70 | 9.92 | 9.92 | -0.20% | 520 |
| Sep 25, 2025 | 9.94 | 9.96 | 9.68 | 9.94 | 9.94 | -0.20% | 615 |
| Sep 24, 2025 | 9.98 | 9.98 | 9.66 | 9.96 | 9.96 | 0.61% | 2,628 |
| Sep 23, 2025 | 9.88 | 9.96 | 9.60 | 9.90 | 9.90 | 0.20% | 4,474 |
| Sep 22, 2025 | 9.94 | 9.94 | 9.60 | 9.88 | 9.88 | -0.60% | 1,179 |
| Sep 19, 2025 | 9.94 | 9.94 | 9.54 | 9.94 | 9.94 | -0.20% | 186 |
| Sep 18, 2025 | 9.82 | 9.98 | 9.70 | 9.96 | 9.96 | 0.20% | 4,079 |
| Sep 17, 2025 | 9.70 | 9.94 | 9.54 | 9.94 | 9.94 | 2.47% | 4,618 |
| Sep 16, 2025 | 9.98 | 10.40 | 9.28 | 9.70 | 9.70 | 4.53% | 24,200 |
| Sep 15, 2025 | 9.12 | 9.28 | 9.00 | 9.28 | 9.28 | 1.75% | 2,320 |
| Sep 12, 2025 | 9.18 | 9.18 | 8.92 | 9.12 | 9.12 | -0.65% | 1,771 |
| Sep 11, 2025 | 9.24 | 9.24 | 8.82 | 9.18 | 9.18 | -0.65% | 2,282 |
| Sep 10, 2025 | 9.12 | 9.28 | 9.12 | 9.24 | 9.24 | -0.65% | 219 |
| Sep 9, 2025 | 9.30 | 9.30 | 9.12 | 9.30 | 9.30 | -0.64% | 1,024 |
| Sep 8, 2025 | 9.12 | 9.50 | 9.12 | 9.36 | 9.36 | 2.86% | 1,753 |
| Sep 5, 2025 | 9.02 | 9.10 | 8.82 | 9.10 | 9.10 | 0.44% | 1,761 |
| Sep 4, 2025 | 9.00 | 9.10 | 8.74 | 9.06 | 9.06 | 0.67% | 1,026 |
| Sep 3, 2025 | 8.78 | 9.12 | 8.70 | 9.00 | 9.00 | - | 2,013 |
| Sep 2, 2025 | 9.16 | 9.16 | 8.78 | 9.00 | 9.00 | 2.27% | 4,068 |
| Sep 1, 2025 | 9.36 | 9.36 | 8.72 | 8.80 | 8.80 | -5.78% | 4,988 |
| Aug 29, 2025 | 9.38 | 9.38 | 9.08 | 9.34 | 9.34 | -0.64% | 469 |
| Aug 28, 2025 | 9.32 | 9.44 | 9.16 | 9.40 | 9.40 | 0.86% | 2,076 |