Sonel S.A. (WSE:SON)
Poland · Delayed Price · Currency is PLN 17.25
+0.05 (0.29%)
Nov 3, 2025, 2:44 PM CET
Sonel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.90 | 17.20 | 16.75 | 17.20 | 17.20 | 1.78% | 441 |
| Oct 30, 2025 | 17.20 | 17.30 | 16.90 | 16.90 | 16.90 | -1.74% | 694 |
| Oct 29, 2025 | 17.20 | 17.20 | 16.90 | 17.20 | 17.20 | - | 381 |
| Oct 28, 2025 | 17.20 | 17.20 | 16.90 | 17.20 | 17.20 | - | 521 |
| Oct 27, 2025 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 1.18% | 518 |
| Oct 24, 2025 | 16.90 | 17.15 | 16.90 | 17.00 | 17.00 | 0.89% | 191 |
| Oct 23, 2025 | 16.85 | 17.00 | 16.85 | 16.85 | 16.85 | - | 124 |
| Oct 22, 2025 | 16.80 | 17.00 | 16.80 | 16.85 | 16.85 | -0.30% | 742 |
| Oct 21, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | 456 |
| Oct 20, 2025 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | 0.89% | 234 |
| Oct 17, 2025 | 17.20 | 17.20 | 16.85 | 16.85 | 16.85 | -2.03% | 364 |
| Oct 16, 2025 | 17.20 | 17.20 | 17.05 | 17.20 | 17.20 | - | 88 |
| Oct 15, 2025 | 17.20 | 17.20 | 17.00 | 17.20 | 17.20 | 0.29% | 865 |
| Oct 14, 2025 | 17.10 | 17.15 | 17.05 | 17.15 | 17.15 | 0.29% | 266 |
| Oct 13, 2025 | 17.25 | 17.30 | 16.85 | 17.10 | 17.10 | -1.44% | 912 |
| Oct 10, 2025 | 17.35 | 17.35 | 17.25 | 17.35 | 17.35 | -0.29% | 595 |
| Oct 9, 2025 | 17.50 | 17.60 | 17.25 | 17.40 | 17.40 | -0.57% | 1,601 |
| Oct 8, 2025 | 17.50 | 17.50 | 17.20 | 17.50 | 17.50 | 0.86% | 1,155 |
| Oct 7, 2025 | 17.70 | 17.70 | 17.35 | 17.35 | 17.35 | -1.98% | 944 |
| Oct 6, 2025 | 17.70 | 17.70 | 17.55 | 17.70 | 17.70 | - | 174 |
| Oct 3, 2025 | 17.80 | 18.15 | 17.55 | 17.70 | 17.70 | -0.56% | 2,271 |
| Oct 2, 2025 | 17.70 | 17.80 | 17.50 | 17.80 | 17.80 | 1.14% | 214 |
| Oct 1, 2025 | 17.90 | 17.90 | 17.45 | 17.60 | 17.60 | -2.22% | 503 |
| Sep 30, 2025 | 17.50 | 18.15 | 17.30 | 18.00 | 18.00 | 4.35% | 3,823 |
| Sep 29, 2025 | 17.70 | 17.75 | 17.25 | 17.25 | 17.25 | -3.63% | 1,497 |
| Sep 26, 2025 | 17.45 | 17.90 | 17.20 | 17.90 | 17.90 | 2.87% | 4,790 |
| Sep 25, 2025 | 17.25 | 17.45 | 17.00 | 17.40 | 17.40 | 2.35% | 987 |
| Sep 24, 2025 | 17.20 | 17.40 | 16.80 | 17.00 | 17.00 | -1.16% | 1,919 |
| Sep 23, 2025 | 17.30 | 17.45 | 17.20 | 17.20 | 17.20 | -0.58% | 2,212 |
| Sep 22, 2025 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | - | 194 |
| Sep 19, 2025 | 17.20 | 17.40 | 17.20 | 17.30 | 17.30 | 0.58% | 86 |
| Sep 18, 2025 | 17.45 | 17.45 | 17.20 | 17.20 | 17.20 | -1.43% | 365 |
| Sep 17, 2025 | 17.50 | 17.50 | 17.20 | 17.45 | 17.45 | -0.29% | 770 |
| Sep 16, 2025 | 17.55 | 17.55 | 17.20 | 17.50 | 17.50 | -0.28% | 1,443 |
| Sep 15, 2025 | 17.50 | 17.60 | 17.50 | 17.55 | 17.55 | 1.45% | 246 |
| Sep 12, 2025 | 17.30 | 17.30 | 17.25 | 17.30 | 17.30 | - | 1,002 |
| Sep 11, 2025 | 17.65 | 17.70 | 17.20 | 17.30 | 17.30 | -1.98% | 741 |
| Sep 10, 2025 | 17.70 | 17.70 | 17.25 | 17.65 | 17.65 | -0.28% | 109 |
| Sep 9, 2025 | 17.55 | 17.70 | 17.20 | 17.70 | 17.70 | 1.72% | 354 |
| Sep 8, 2025 | 17.65 | 17.65 | 17.20 | 17.40 | 17.40 | 1.16% | 225 |
| Sep 5, 2025 | 17.70 | 17.70 | 17.20 | 17.20 | 17.20 | -2.82% | 566 |
| Sep 4, 2025 | 17.60 | 17.70 | 17.55 | 17.70 | 17.70 | 0.57% | 354 |
| Sep 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 20 |
| Sep 2, 2025 | 17.20 | 17.60 | 17.05 | 17.60 | 17.60 | 1.73% | 224 |
| Sep 1, 2025 | 17.30 | 17.80 | 17.05 | 17.30 | 17.30 | -0.86% | 1,252 |
| Aug 29, 2025 | 17.60 | 17.60 | 17.45 | 17.45 | 17.45 | -0.85% | 185 |
| Aug 28, 2025 | 17.25 | 17.60 | 17.10 | 17.60 | 17.60 | 2.03% | 39 |
| Aug 27, 2025 | 17.50 | 17.85 | 17.25 | 17.25 | 17.25 | -1.43% | 496 |
| Aug 26, 2025 | 17.85 | 17.85 | 17.50 | 17.50 | 17.50 | -1.13% | 404 |
| Aug 25, 2025 | 17.80 | 17.80 | 17.25 | 17.70 | 17.70 | 1.14% | 166 |