Sonel S.A. (WSE:SON)
Poland · Delayed Price · Currency is PLN 17.20
-0.05 (-0.29%)
Aug 14, 2025, 3:19 PM CET
Sonel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.45 | 17.55 | 17.00 | 17.25 | 17.25 | -1.43% | 734 |
| Aug 12, 2025 | 18.10 | 18.10 | 17.05 | 17.50 | 17.50 | -2.23% | 2,075 |
| Aug 11, 2025 | 18.00 | 18.15 | 17.90 | 17.90 | 17.90 | -0.56% | 515 |
| Aug 8, 2025 | 18.20 | 18.45 | 17.55 | 18.00 | 18.00 | 3.75% | 5,081 |
| Aug 7, 2025 | 17.30 | 17.35 | 17.15 | 17.35 | 17.35 | 0.87% | 250 |
| Aug 6, 2025 | 17.50 | 17.60 | 16.80 | 17.20 | 17.20 | -3.37% | 1,887 |
| Aug 5, 2025 | 17.80 | 17.80 | 17.50 | 17.80 | 17.80 | - | 92 |
| Aug 4, 2025 | 17.85 | 17.85 | 17.50 | 17.80 | 17.80 | -0.28% | 105 |
| Aug 1, 2025 | 17.90 | 17.90 | 17.65 | 17.85 | 17.85 | -0.28% | 1,802 |
| Jul 31, 2025 | 17.90 | 17.90 | 17.50 | 17.90 | 17.90 | 2.87% | 480 |
| Jul 30, 2025 | 17.60 | 17.85 | 17.40 | 17.40 | 17.40 | -3.06% | 462 |
| Jul 29, 2025 | 18.00 | 18.00 | 17.50 | 17.95 | 17.95 | -0.28% | 530 |
| Jul 28, 2025 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 1.69% | 1,102 |
| Jul 25, 2025 | 17.40 | 17.70 | 17.20 | 17.70 | 17.70 | 1.72% | 2,778 |
| Jul 24, 2025 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | -0.85% | 1,042 |
| Jul 23, 2025 | 17.50 | 17.60 | 17.50 | 17.55 | 17.55 | 0.29% | 1,313 |
| Jul 22, 2025 | 17.65 | 17.70 | 17.50 | 17.50 | 17.50 | - | 309 |
| Jul 21, 2025 | 17.30 | 17.55 | 17.10 | 17.50 | 17.50 | 1.45% | 1,680 |
| Jul 18, 2025 | 17.30 | 17.35 | 17.25 | 17.25 | 17.25 | -0.29% | 1,464 |
| Jul 17, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | -0.57% | 159 |
| Jul 16, 2025 | 17.05 | 17.40 | 17.00 | 17.40 | 17.40 | 0.58% | 1,812 |
| Jul 15, 2025 | 17.40 | 17.40 | 17.00 | 17.30 | 17.30 | 1.17% | 843 |
| Jul 14, 2025 | 17.15 | 17.40 | 17.00 | 17.10 | 17.10 | 0.29% | 852 |
| Jul 11, 2025 | 16.70 | 17.20 | 16.70 | 17.05 | 17.05 | 2.10% | 3,123 |
| Jul 10, 2025 | 17.05 | 17.10 | 16.70 | 16.70 | 16.70 | -1.47% | 1,320 |
| Jul 9, 2025 | 16.20 | 17.05 | 16.15 | 16.95 | 16.95 | 4.31% | 3,202 |
| Jul 8, 2025 | 16.25 | 16.25 | 15.95 | 16.25 | 16.25 | 0.31% | 1,595 |
| Jul 7, 2025 | 15.90 | 16.20 | 15.80 | 16.20 | 16.20 | 1.89% | 3,153 |
| Jul 4, 2025 | 15.85 | 15.90 | 15.55 | 15.90 | 15.90 | 0.32% | 203 |
| Jul 3, 2025 | 15.80 | 15.90 | 15.60 | 15.85 | 15.85 | 0.63% | 883 |
| Jul 2, 2025 | 15.90 | 15.95 | 14.70 | 15.75 | 15.75 | -0.94% | 3,112 |
| Jul 1, 2025 | 15.70 | 15.95 | 15.70 | 15.90 | 15.90 | 0.32% | 622 |
| Jun 30, 2025 | 15.65 | 15.95 | 15.40 | 15.85 | 15.85 | 0.32% | 1,097 |
| Jun 27, 2025 | 15.80 | 16.00 | 15.70 | 15.80 | 15.80 | -0.63% | 1,155 |
| Jun 26, 2025 | 15.85 | 16.00 | 15.70 | 15.90 | 15.90 | -2.45% | 1,140 |
| Jun 25, 2025 | 16.00 | 16.40 | 15.95 | 16.30 | 15.65 | -0.31% | 4,025 |
| Jun 24, 2025 | 16.00 | 16.70 | 16.00 | 16.35 | 15.70 | 0.93% | 2,875 |
| Jun 23, 2025 | 16.35 | 16.35 | 15.80 | 16.20 | 15.55 | -0.92% | 1,891 |
| Jun 20, 2025 | 16.15 | 16.80 | 15.95 | 16.35 | 15.70 | 2.83% | 1,422 |
| Jun 18, 2025 | 16.00 | 16.45 | 15.90 | 15.90 | 15.27 | -0.62% | 1,403 |
| Jun 17, 2025 | 16.00 | 16.30 | 16.00 | 16.00 | 15.36 | -1.23% | 446 |
| Jun 16, 2025 | 16.25 | 16.45 | 16.05 | 16.20 | 15.55 | -0.92% | 660 |
| Jun 13, 2025 | 16.40 | 16.70 | 16.35 | 16.35 | 15.70 | -0.61% | 996 |
| Jun 12, 2025 | 16.20 | 16.50 | 16.10 | 16.45 | 15.79 | 2.17% | 1,018 |
| Jun 11, 2025 | 16.20 | 16.60 | 15.85 | 16.10 | 15.46 | -0.62% | 1,142 |
| Jun 10, 2025 | 16.35 | 16.70 | 16.10 | 16.20 | 15.55 | -0.61% | 1,334 |
| Jun 9, 2025 | 16.50 | 16.50 | 16.10 | 16.30 | 15.65 | -0.31% | 1,686 |
| Jun 6, 2025 | 16.35 | 16.90 | 16.25 | 16.35 | 15.70 | - | 1,765 |
| Jun 5, 2025 | 16.25 | 16.40 | 16.00 | 16.35 | 15.70 | -0.30% | 2,290 |
| Jun 4, 2025 | 16.60 | 17.10 | 16.15 | 16.40 | 15.75 | -1.50% | 1,235 |