Sonel S.A. (WSE:SON)
Poland · Delayed Price · Currency is PLN 15.85
+0.05 (0.32%)
Feb 3, 2026, 4:03 PM CET
Sonel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 16.00 | 16.00 | 15.75 | 15.80 | 15.80 | -1.25% | 552 |
| Jan 30, 2026 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | - | 396 |
| Jan 29, 2026 | 15.90 | 16.00 | 15.70 | 16.00 | 16.00 | 1.91% | 304 |
| Jan 28, 2026 | 15.95 | 15.95 | 15.70 | 15.70 | 15.70 | -2.18% | 210 |
| Jan 27, 2026 | 15.60 | 16.05 | 15.60 | 16.05 | 16.05 | 3.22% | 538 |
| Jan 26, 2026 | 16.30 | 16.30 | 15.50 | 15.55 | 15.55 | -3.12% | 1,320 |
| Jan 23, 2026 | 16.05 | 16.10 | 16.00 | 16.05 | 16.05 | -0.31% | 203 |
| Jan 22, 2026 | 16.10 | 16.15 | 15.90 | 16.10 | 16.10 | -1.83% | 831 |
| Jan 21, 2026 | 16.45 | 16.45 | 16.10 | 16.40 | 16.40 | - | 244 |
| Jan 20, 2026 | 16.85 | 16.90 | 15.40 | 16.40 | 16.40 | -2.67% | 2,292 |
| Jan 19, 2026 | 16.20 | 16.85 | 16.05 | 16.85 | 16.85 | 5.31% | 949 |
| Jan 16, 2026 | 16.10 | 16.40 | 16.00 | 16.00 | 16.00 | - | 2,949 |
| Jan 15, 2026 | 15.60 | 16.15 | 15.60 | 16.00 | 16.00 | 2.56% | 3,687 |
| Jan 14, 2026 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | - | 786 |
| Jan 13, 2026 | 15.50 | 15.60 | 15.45 | 15.60 | 15.60 | 0.97% | 240 |
| Jan 12, 2026 | 15.40 | 15.45 | 15.25 | 15.45 | 15.45 | 1.31% | 957 |
| Jan 9, 2026 | 15.40 | 15.50 | 15.15 | 15.25 | 15.25 | -0.97% | 1,300 |
| Jan 8, 2026 | 15.30 | 15.40 | 15.10 | 15.40 | 15.40 | 1.32% | 684 |
| Jan 7, 2026 | 15.20 | 15.20 | 14.75 | 15.20 | 15.20 | 1.00% | 1,398 |
| Jan 5, 2026 | 15.45 | 15.75 | 15.00 | 15.05 | 15.05 | -2.59% | 3,875 |
| Jan 2, 2026 | 14.65 | 15.45 | 14.60 | 15.45 | 15.45 | 4.75% | 5,630 |
| Dec 30, 2025 | 14.80 | 14.90 | 14.60 | 14.75 | 14.75 | -0.34% | 1,259 |
| Dec 29, 2025 | 14.80 | 14.95 | 14.60 | 14.80 | 14.80 | - | 2,229 |
| Dec 23, 2025 | 14.70 | 15.30 | 14.70 | 14.80 | 14.80 | 1.02% | 1,855 |
| Dec 22, 2025 | 15.25 | 15.25 | 14.55 | 14.65 | 14.65 | -4.25% | 2,901 |
| Dec 19, 2025 | 15.10 | 15.35 | 15.10 | 15.30 | 15.30 | 1.32% | 1,443 |
| Dec 18, 2025 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | -1.95% | 763 |
| Dec 17, 2025 | 15.15 | 15.50 | 15.15 | 15.40 | 15.40 | - | 729 |
| Dec 16, 2025 | 15.40 | 15.45 | 15.20 | 15.40 | 15.40 | - | 372 |
| Dec 15, 2025 | 15.50 | 15.50 | 15.20 | 15.40 | 15.40 | -0.96% | 847 |
| Dec 12, 2025 | 15.55 | 15.60 | 15.55 | 15.55 | 15.55 | 0.32% | 503 |
| Dec 11, 2025 | 15.45 | 15.50 | 15.45 | 15.50 | 15.50 | 0.65% | 99 |
| Dec 10, 2025 | 15.35 | 15.40 | 15.20 | 15.40 | 15.40 | 0.33% | 749 |
| Dec 9, 2025 | 15.35 | 15.35 | 15.20 | 15.35 | 15.35 | - | 431 |
| Dec 8, 2025 | 15.55 | 15.55 | 15.20 | 15.35 | 15.35 | -1.60% | 2,203 |
| Dec 5, 2025 | 15.50 | 15.60 | 15.20 | 15.60 | 15.60 | 1.96% | 978 |
| Dec 4, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.29% | 242 |
| Dec 3, 2025 | 15.35 | 15.50 | 15.25 | 15.50 | 15.50 | -0.64% | 1,405 |
| Dec 2, 2025 | 15.50 | 15.85 | 15.50 | 15.60 | 15.60 | 0.97% | 1,042 |
| Dec 1, 2025 | 16.00 | 16.10 | 15.45 | 15.45 | 15.45 | -3.44% | 2,401 |
| Nov 28, 2025 | 16.10 | 16.35 | 14.90 | 16.00 | 16.00 | -5.33% | 12,666 |
| Nov 27, 2025 | 17.00 | 17.00 | 16.50 | 16.90 | 16.90 | 2.42% | 85 |
| Nov 26, 2025 | 16.70 | 17.10 | 16.50 | 16.50 | 16.50 | - | 1,140 |
| Nov 25, 2025 | 16.40 | 16.55 | 16.00 | 16.50 | 16.50 | 2.80% | 1,137 |
| Nov 24, 2025 | 16.30 | 16.70 | 16.05 | 16.05 | 16.05 | -3.02% | 916 |
| Nov 21, 2025 | 17.10 | 17.10 | 16.15 | 16.55 | 16.55 | -0.90% | 668 |
| Nov 20, 2025 | 16.75 | 16.85 | 16.70 | 16.70 | 16.70 | - | 1,378 |
| Nov 19, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | 173 |
| Nov 18, 2025 | 17.35 | 17.35 | 16.70 | 16.70 | 16.70 | -1.76% | 242 |
| Nov 17, 2025 | 17.00 | 17.35 | 16.80 | 17.00 | 17.00 | 1.19% | 793 |