SONKA S.A. (WSE:SOK)
Poland · Delayed Price · Currency is PLN 9.00
-0.12 (-1.32%)
At close: Sep 15, 2025
SONKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 9.98 | 10.40 | 9.28 | 9.70 | - | 4.53% | 24,200 |
| Sep 15, 2025 | 9.12 | 9.28 | 9.00 | 9.28 | - | 1.75% | 2,320 |
| Sep 12, 2025 | 9.18 | 9.18 | 8.92 | 9.12 | - | -0.65% | 1,771 |
| Sep 11, 2025 | 9.24 | 9.24 | 8.82 | 9.18 | - | -0.65% | 2,282 |
| Sep 10, 2025 | 9.12 | 9.28 | 9.12 | 9.24 | - | -0.65% | 219 |
| Sep 9, 2025 | 9.30 | 9.30 | 9.12 | 9.30 | - | -0.64% | 1,024 |
| Sep 8, 2025 | 9.12 | 9.50 | 9.12 | 9.36 | - | 2.86% | 1,753 |
| Sep 5, 2025 | 9.02 | 9.10 | 8.82 | 9.10 | - | 0.44% | 1,761 |
| Sep 4, 2025 | 9.00 | 9.10 | 8.74 | 9.06 | - | 0.67% | 1,026 |
| Sep 3, 2025 | 8.78 | 9.12 | 8.70 | 9.00 | - | - | 2,013 |
| Sep 2, 2025 | 9.16 | 9.16 | 8.78 | 9.00 | - | 2.27% | 4,068 |
| Sep 1, 2025 | 9.36 | 9.36 | 8.72 | 8.80 | - | -5.78% | 4,988 |
| Aug 29, 2025 | 9.38 | 9.38 | 9.08 | 9.34 | - | -0.64% | 469 |
| Aug 28, 2025 | 9.32 | 9.44 | 9.16 | 9.40 | - | 0.86% | 2,076 |
| Aug 27, 2025 | 9.00 | 9.40 | 9.00 | 9.32 | - | 3.56% | 1,584 |
| Aug 26, 2025 | 9.24 | 9.36 | 8.88 | 9.00 | - | -2.39% | 2,048 |
| Aug 25, 2025 | 9.36 | 9.42 | 9.02 | 9.22 | - | -1.50% | 5,106 |
| Aug 22, 2025 | 8.94 | 9.60 | 8.88 | 9.36 | - | 5.41% | 4,058 |
| Aug 21, 2025 | 8.92 | 8.94 | 8.32 | 8.88 | - | -2.84% | 11,888 |
| Aug 20, 2025 | 9.70 | 9.70 | 8.98 | 9.14 | - | -5.77% | 17,280 |
| Aug 19, 2025 | 9.82 | 9.86 | 9.60 | 9.70 | - | -1.22% | 1,962 |
| Aug 18, 2025 | 10.30 | 10.30 | 9.60 | 9.82 | - | -5.12% | 10,688 |
| Aug 14, 2025 | 9.60 | 10.35 | 9.58 | 10.35 | - | 5.83% | 2,924 |
| Aug 13, 2025 | 9.76 | 9.80 | 9.62 | 9.78 | - | 0.20% | 1,594 |
| Aug 12, 2025 | 10.00 | 10.00 | 9.76 | 9.76 | - | -1.41% | 124 |
| Aug 11, 2025 | 9.68 | 10.30 | 9.66 | 9.90 | - | 0.20% | 5,241 |
| Aug 8, 2025 | 9.80 | 9.90 | 9.52 | 9.88 | - | 0.82% | 4,011 |
| Aug 7, 2025 | 9.30 | 9.84 | 9.30 | 9.80 | - | 2.94% | 3,615 |
| Aug 6, 2025 | 9.52 | 9.58 | 9.30 | 9.52 | - | -0.63% | 4,167 |
| Aug 5, 2025 | 9.48 | 9.66 | 9.06 | 9.58 | - | -1.44% | 5,681 |
| Aug 4, 2025 | 9.60 | 9.96 | 9.22 | 9.72 | - | -1.82% | 9,658 |
| Aug 1, 2025 | 9.00 | 10.00 | 9.00 | 9.90 | - | 10.00% | 8,792 |
| Jul 31, 2025 | 10.20 | 10.30 | 9.00 | 9.00 | - | -10.45% | 6,550 |
| Jul 30, 2025 | 10.20 | 10.30 | 10.05 | 10.05 | - | -0.50% | 392 |
| Jul 29, 2025 | 10.25 | 10.25 | 10.10 | 10.10 | - | 0.50% | 333 |
| Jul 28, 2025 | 10.20 | 10.25 | 10.00 | 10.05 | - | -3.37% | 1,361 |
| Jul 25, 2025 | 10.40 | 10.50 | 10.20 | 10.40 | - | - | 480 |
| Jul 24, 2025 | 10.50 | 10.50 | 10.20 | 10.40 | - | 1.96% | 317 |
| Jul 23, 2025 | 10.45 | 10.50 | 10.20 | 10.20 | - | -3.32% | 383 |
| Jul 22, 2025 | 10.30 | 10.60 | 9.90 | 10.55 | - | 2.43% | 2,822 |
| Jul 21, 2025 | 10.15 | 10.35 | 10.10 | 10.30 | - | 3.00% | 925 |
| Jul 18, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | - | - | 2,844 |
| Jul 17, 2025 | 9.98 | 10.00 | 9.84 | 10.00 | - | 0.20% | 2,226 |
| Jul 16, 2025 | 10.00 | 10.00 | 9.82 | 9.98 | - | -0.20% | 2,160 |
| Jul 15, 2025 | 10.15 | 10.15 | 9.84 | 10.00 | - | -1.48% | 2,093 |
| Jul 14, 2025 | 9.96 | 10.20 | 9.96 | 10.15 | - | 1.00% | 3,518 |
| Jul 11, 2025 | 10.15 | 10.20 | 9.60 | 10.05 | - | -1.47% | 25,603 |
| Jul 10, 2025 | 10.10 | 10.30 | 10.05 | 10.20 | - | 0.99% | 3,864 |
| Jul 9, 2025 | 10.15 | 10.20 | 9.90 | 10.10 | - | -0.98% | 8,544 |
| Jul 8, 2025 | 10.30 | 10.50 | 10.10 | 10.20 | - | 0.49% | 6,291 |