SONKA S.A. (WSE:SOK)
Poland · Delayed Price · Currency is PLN 9.22
+0.20 (2.22%)
At close: Oct 10, 2025
SONKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 9.00 | 9.40 | 9.00 | 9.32 | 9.32 | 3.56% | 1,584 |
| Aug 26, 2025 | 9.24 | 9.36 | 8.88 | 9.00 | 9.00 | -2.39% | 2,048 |
| Aug 25, 2025 | 9.36 | 9.42 | 9.02 | 9.22 | 9.22 | -1.50% | 5,106 |
| Aug 22, 2025 | 8.94 | 9.60 | 8.88 | 9.36 | 9.36 | 5.41% | 4,058 |
| Aug 21, 2025 | 8.92 | 8.94 | 8.32 | 8.88 | 8.88 | -2.84% | 11,888 |
| Aug 20, 2025 | 9.70 | 9.70 | 8.98 | 9.14 | 9.14 | -5.77% | 17,280 |
| Aug 19, 2025 | 9.82 | 9.86 | 9.60 | 9.70 | 9.70 | -1.22% | 1,962 |
| Aug 18, 2025 | 10.30 | 10.30 | 9.60 | 9.82 | 9.82 | -5.12% | 10,688 |
| Aug 14, 2025 | 9.60 | 10.35 | 9.58 | 10.35 | 10.35 | 5.83% | 2,924 |
| Aug 13, 2025 | 9.76 | 9.80 | 9.62 | 9.78 | 9.78 | 0.20% | 1,594 |
| Aug 12, 2025 | 10.00 | 10.00 | 9.76 | 9.76 | 9.76 | -1.41% | 124 |
| Aug 11, 2025 | 9.68 | 10.30 | 9.66 | 9.90 | 9.90 | 0.20% | 5,241 |
| Aug 8, 2025 | 9.80 | 9.90 | 9.52 | 9.88 | 9.88 | 0.82% | 4,011 |
| Aug 7, 2025 | 9.30 | 9.84 | 9.30 | 9.80 | 9.80 | 2.94% | 3,615 |
| Aug 6, 2025 | 9.52 | 9.58 | 9.30 | 9.52 | 9.52 | -0.63% | 4,167 |
| Aug 5, 2025 | 9.48 | 9.66 | 9.06 | 9.58 | 9.58 | -1.44% | 5,681 |
| Aug 4, 2025 | 9.60 | 9.96 | 9.22 | 9.72 | 9.72 | -1.82% | 9,658 |
| Aug 1, 2025 | 9.00 | 10.00 | 9.00 | 9.90 | 9.90 | 10.00% | 8,792 |