Sonel S.A. (WSE:SON)
Poland · Delayed Price · Currency is PLN 14.70
-0.25 (-1.67%)
At close: Mar 20, 2026
Sonel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -1.67% | 373 |
| Mar 19, 2026 | 15.05 | 15.05 | 14.90 | 14.95 | 14.95 | -0.66% | 548 |
| Mar 18, 2026 | 15.00 | 15.10 | 15.00 | 15.05 | 15.05 | 2.38% | 471 |
| Mar 17, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 667 |
| Mar 16, 2026 | 14.95 | 15.00 | 14.80 | 14.80 | 14.80 | -1.00% | 1,345 |
| Mar 13, 2026 | 15.15 | 15.20 | 14.60 | 14.95 | 14.95 | -0.66% | 899 |
| Mar 12, 2026 | 15.00 | 15.15 | 15.00 | 15.05 | 15.05 | 1.69% | 242 |
| Mar 11, 2026 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -2.63% | 444 |
| Mar 10, 2026 | 15.20 | 15.20 | 15.05 | 15.20 | 15.20 | - | 156 |
| Mar 9, 2026 | 15.10 | 15.20 | 14.80 | 15.20 | 15.20 | 1.00% | 807 |
| Mar 6, 2026 | 14.80 | 15.15 | 14.80 | 15.05 | 15.05 | -0.66% | 1,143 |
| Mar 5, 2026 | 15.20 | 15.20 | 15.10 | 15.15 | 15.15 | -0.33% | 204 |
| Mar 4, 2026 | 15.10 | 15.20 | 14.95 | 15.20 | 15.20 | 0.66% | 726 |
| Mar 3, 2026 | 15.30 | 15.30 | 14.95 | 15.10 | 15.10 | -1.31% | 879 |
| Mar 2, 2026 | 15.55 | 15.55 | 15.20 | 15.30 | 15.30 | - | 17,433 |
| Feb 27, 2026 | 15.30 | 15.55 | 15.30 | 15.30 | 15.30 | - | 496 |
| Feb 26, 2026 | 15.55 | 15.60 | 15.30 | 15.30 | 15.30 | -1.61% | 362 |
| Feb 25, 2026 | 15.50 | 15.55 | 15.50 | 15.55 | 15.55 | 0.65% | 257 |
| Feb 24, 2026 | 15.50 | 15.50 | 15.30 | 15.45 | 15.45 | -0.32% | 472 |
| Feb 23, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 239 |
| Feb 20, 2026 | 15.45 | 15.45 | 15.40 | 15.40 | 15.40 | -0.32% | 498 |
| Feb 19, 2026 | 15.60 | 15.60 | 15.25 | 15.45 | 15.45 | -0.96% | 547 |
| Feb 18, 2026 | 15.40 | 15.60 | 15.35 | 15.60 | 15.60 | 1.30% | 1,002 |
| Feb 17, 2026 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | 0.65% | 429 |
| Feb 16, 2026 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | -0.65% | 212 |
| Feb 13, 2026 | 15.80 | 15.80 | 15.10 | 15.40 | 15.40 | -2.22% | 6,267 |
| Feb 12, 2026 | 15.85 | 15.85 | 15.60 | 15.75 | 15.75 | -0.94% | 143 |
| Feb 11, 2026 | 15.95 | 15.95 | 15.70 | 15.90 | 15.90 | 1.27% | 880 |
| Feb 10, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -1.57% | 547 |
| Feb 9, 2026 | 16.00 | 16.00 | 15.85 | 15.95 | 15.95 | 0.63% | 522 |
| Feb 6, 2026 | 15.80 | 15.95 | 15.80 | 15.85 | 15.85 | 0.32% | 272 |
| Feb 5, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 1,286 |
| Feb 4, 2026 | 15.85 | 16.15 | 15.85 | 16.00 | 16.00 | 0.95% | 642 |
| Feb 3, 2026 | 15.80 | 16.00 | 15.80 | 15.85 | 15.85 | 0.32% | 49 |
| 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 |