SONKA S.A. (WSE:SOK)
Poland · Delayed Price · Currency is PLN 10.45
+0.20 (1.95%)
Last updated: Sep 24, 2026, 4:30 PM CET
SONKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.15 | 10.50 | 10.05 | 10.15 | 10.15 | -0.98% | 1,295 |
| Sep 23, 2026 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | -0.49% | 618 |
| Sep 22, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -1.90% | 500 |
| Sep 21, 2026 | 10.40 | 10.70 | 10.30 | 10.50 | 10.50 | -1.41% | 1,649 |
| Sep 18, 2026 | 10.60 | 10.70 | 10.40 | 10.65 | 10.65 | 0.47% | 452 |
| Sep 17, 2026 | 10.55 | 10.60 | 10.45 | 10.60 | 10.60 | 1.92% | 1,076 |
| Sep 16, 2026 | 10.55 | 10.55 | 10.40 | 10.40 | 10.40 | -0.95% | 211 |
| Sep 15, 2026 | 10.45 | 10.50 | 10.35 | 10.50 | 10.50 | 0.48% | 347 |
| Sep 14, 2026 | 10.40 | 10.55 | 10.30 | 10.45 | 10.45 | 0.48% | 355 |
| Sep 11, 2026 | 10.35 | 10.55 | 10.30 | 10.40 | 10.40 | -0.95% | 1,763 |
| Sep 10, 2026 | 10.50 | 10.60 | 10.30 | 10.50 | 10.50 | 0.48% | 908 |
| Sep 9, 2026 | 10.35 | 10.60 | 10.35 | 10.45 | 10.45 | -1.42% | 718 |
| Sep 8, 2026 | 10.35 | 10.65 | 10.35 | 10.60 | 10.60 | -0.47% | 676 |
| Sep 7, 2026 | 10.80 | 10.80 | 10.10 | 10.65 | 10.65 | -1.39% | 6,424 |
| Sep 4, 2026 | 10.30 | 10.80 | 10.20 | 10.80 | 10.80 | 1.41% | 1,594 |
| Sep 3, 2026 | 10.20 | 10.65 | 10.20 | 10.65 | 10.65 | 1.43% | 3,091 |
| Sep 2, 2026 | 10.50 | 10.50 | 10.10 | 10.50 | 10.50 | - | 1,349 |
| Sep 1, 2026 | 10.50 | 10.60 | 10.10 | 10.50 | 10.50 | -1.87% | 5,429 |
| Aug 31, 2026 | 10.95 | 11.00 | 10.30 | 10.70 | 10.70 | 0.47% | 3,031 |
| Aug 28, 2026 | 11.05 | 11.40 | 10.50 | 10.65 | 10.65 | -13.41% | 17,127 |
| Aug 27, 2026 | 11.80 | 12.40 | 11.50 | 12.30 | 12.30 | 6.49% | 7,611 |
| Aug 26, 2026 | 11.90 | 11.95 | 11.50 | 11.55 | 11.55 | -3.35% | 12,945 |
| Aug 25, 2026 | 12.20 | 12.40 | 11.45 | 11.95 | 11.95 | -2.05% | 5,388 |
| Aug 24, 2026 | 12.20 | 12.40 | 11.80 | 12.20 | 12.20 | - | 2,255 |
| Aug 21, 2026 | 12.00 | 12.25 | 11.75 | 12.20 | 12.20 | 1.67% | 4,606 |
| Aug 20, 2026 | 11.75 | 12.00 | 11.40 | 12.00 | 12.00 | 1.27% | 5,442 |
| Aug 19, 2026 | 11.85 | 11.90 | 11.50 | 11.85 | 11.85 | 1.28% | 3,303 |
| Aug 18, 2026 | 11.55 | 11.95 | 11.15 | 11.70 | 11.70 | 0.86% | 8,150 |
| Aug 17, 2026 | 11.10 | 11.60 | 11.05 | 11.60 | 11.60 | 1.31% | 9,824 |
| 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 |