Sonel S.A. (WSE:SON)
Poland · Delayed Price · Currency is PLN 17.30
0.00 (0.00%)
Sep 12, 2025, 2:50 PM CET
Sonel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.30 | 17.30 | 17.25 | 17.30 | 17.30 | - | 921 |
| 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 |
| Aug 22, 2025 | 17.75 | 17.75 | 17.50 | 17.50 | 17.50 | -1.41% | 302 |
| Aug 21, 2025 | 17.40 | 17.75 | 17.40 | 17.75 | 17.75 | 2.01% | 169 |
| Aug 20, 2025 | 17.75 | 17.90 | 17.40 | 17.40 | 17.40 | -1.97% | 459 |
| Aug 19, 2025 | 17.75 | 17.75 | 17.70 | 17.75 | 17.75 | - | 415 |
| Aug 18, 2025 | 17.20 | 17.80 | 17.10 | 17.75 | 17.75 | 3.20% | 958 |
| Aug 14, 2025 | 17.10 | 17.25 | 16.80 | 17.20 | 17.20 | -0.29% | 432 |
| 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 |