SONKA S.A. (WSE:SOK)
Poland · Delayed Price · Currency is PLN 11.45
+0.05 (0.44%)
At close: Aug 14, 2026
SONKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 11.50 | 11.50 | 11.00 | 11.45 | 11.45 | 0.44% | 1,700 |
| Aug 13, 2026 | 11.55 | 11.55 | 11.25 | 11.40 | 11.40 | - | 512 |
| Aug 12, 2026 | 11.40 | 11.60 | 11.05 | 11.40 | 11.40 | - | 1,149 |
| Aug 11, 2026 | 11.75 | 11.75 | 11.00 | 11.40 | 11.40 | - | 3,470 |
| Aug 10, 2026 | 11.40 | 11.60 | 11.10 | 11.40 | 11.40 | - | 4,287 |
| Aug 7, 2026 | 10.95 | 11.50 | 10.90 | 11.40 | 11.40 | 4.11% | 5,723 |
| Aug 6, 2026 | 10.95 | 11.00 | 10.65 | 10.95 | 10.95 | -0.45% | 855 |
| Aug 5, 2026 | 10.90 | 11.00 | 10.30 | 11.00 | 11.00 | 0.92% | 2,054 |
| Aug 4, 2026 | 10.35 | 10.95 | 10.35 | 10.90 | 10.90 | 5.31% | 2,615 |
| Aug 3, 2026 | 10.70 | 10.70 | 10.35 | 10.35 | 10.35 | -3.27% | 931 |
| Jul 31, 2026 | 10.50 | 10.70 | 10.35 | 10.70 | 10.70 | 0.47% | 1,138 |
| Jul 30, 2026 | 10.65 | 10.70 | 10.65 | 10.65 | 10.65 | - | 1,055 |
| Jul 29, 2026 | 10.25 | 10.70 | 10.25 | 10.65 | 10.65 | -0.93% | 662 |
| Jul 28, 2026 | 10.65 | 10.75 | 10.50 | 10.75 | 10.75 | 2.87% | 1,006 |
| Jul 27, 2026 | 10.80 | 10.80 | 10.35 | 10.45 | 10.45 | -3.69% | 1,801 |
| Jul 24, 2026 | 10.55 | 11.00 | 10.35 | 10.85 | 10.85 | 1.88% | 2,925 |
| Jul 23, 2026 | 10.45 | 11.00 | 10.45 | 10.65 | 10.65 | -1.39% | 1,081 |
| Jul 22, 2026 | 10.90 | 11.00 | 10.30 | 10.80 | 10.80 | -0.92% | 2,781 |
| Jul 21, 2026 | 11.00 | 11.25 | 10.25 | 10.90 | 10.90 | -0.91% | 2,584 |
| Jul 20, 2026 | 10.60 | 11.05 | 10.60 | 11.00 | 11.00 | 3.77% | 3,825 |
| Jul 17, 2026 | 10.35 | 10.60 | 10.20 | 10.60 | 10.60 | 2.42% | 2,098 |
| Jul 16, 2026 | 10.30 | 10.40 | 10.20 | 10.35 | 10.35 | 0.49% | 644 |
| Jul 15, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 2.49% | 1,390 |
| Jul 14, 2026 | 9.80 | 10.05 | 9.62 | 10.05 | 10.05 | -0.50% | 2,255 |
| Jul 13, 2026 | 10.20 | 10.30 | 9.70 | 10.10 | 10.10 | -1.94% | 994 |
| Jul 10, 2026 | 9.90 | 10.30 | 9.76 | 10.30 | 10.30 | 5.53% | 1,138 |
| Jul 9, 2026 | 10.05 | 10.10 | 9.68 | 9.76 | 9.76 | -2.40% | 1,126 |
| Jul 8, 2026 | 9.74 | 10.00 | 9.62 | 10.00 | 10.00 | 2.67% | 1,677 |
| Jul 7, 2026 | 9.98 | 10.00 | 9.74 | 9.74 | 9.74 | -1.22% | 1,089 |
| Jul 6, 2026 | 9.80 | 9.90 | 9.62 | 9.86 | 9.86 | 0.61% | 3,479 |
| Jul 3, 2026 | 10.30 | 10.35 | 9.60 | 9.80 | 9.80 | -5.31% | 2,942 |
| Jul 2, 2026 | 9.80 | 10.40 | 9.62 | 10.35 | 10.35 | 6.70% | 9,388 |
| Jul 1, 2026 | 8.98 | 9.70 | 8.80 | 9.70 | 9.70 | 8.02% | 6,910 |
| Jun 30, 2026 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | 0.90% | 144 |
| Jun 29, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 0.23% | 573 |
| Jun 26, 2026 | 8.84 | 8.88 | 8.80 | 8.88 | 8.88 | 0.45% | 662 |
| Jun 25, 2026 | 8.82 | 8.86 | 8.46 | 8.84 | 8.84 | -1.78% | 2,564 |
| Jun 24, 2026 | 8.80 | 9.06 | 8.80 | 9.00 | 9.00 | - | 201 |
| Jun 23, 2026 | 9.08 | 9.08 | 8.66 | 9.00 | 9.00 | -0.88% | 1,274 |
| Jun 22, 2026 | 8.42 | 9.08 | 8.42 | 9.08 | 9.08 | 3.18% | 1,820 |
| Jun 19, 2026 | 8.96 | 8.96 | 8.80 | 8.80 | 8.80 | - | 745 |
| Jun 18, 2026 | 8.94 | 8.96 | 8.80 | 8.80 | 8.80 | -1.57% | 346 |
| Jun 17, 2026 | 8.88 | 8.94 | 8.80 | 8.94 | 8.94 | 0.45% | 1,048 |
| Jun 16, 2026 | 8.68 | 8.90 | 8.68 | 8.90 | 8.90 | 2.53% | 155 |
| Jun 15, 2026 | 9.00 | 9.08 | 8.68 | 8.68 | 8.68 | -3.56% | 1,519 |
| Jun 12, 2026 | 8.96 | 9.14 | 8.50 | 9.00 | 9.00 | 3.69% | 5,863 |
| Jun 11, 2026 | 8.88 | 8.88 | 8.16 | 8.68 | 8.68 | -1.14% | 1,136 |
| Jun 10, 2026 | 8.78 | 8.80 | 8.10 | 8.78 | 8.78 | 0.69% | 2,794 |
| Jun 9, 2026 | 8.74 | 8.74 | 8.72 | 8.72 | 8.72 | -2.02% | 158 |
| Jun 8, 2026 | 8.78 | 8.90 | 8.60 | 8.90 | 8.90 | -1.11% | 840 |