Sonel S.A. (WSE:SON)
Poland · Delayed Price · Currency is PLN 14.60
-0.05 (-0.34%)
Jun 16, 2026, 1:47 PM CET
Sonel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 14.60 | 14.70 | 14.50 | 14.65 | 14.65 | 0.34% | 1,040 |
| Jun 12, 2026 | 14.65 | 14.65 | 14.55 | 14.60 | 14.60 | - | 193 |
| Jun 11, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 178 |
| Jun 10, 2026 | 14.60 | 14.70 | 14.55 | 14.70 | 14.70 | 0.68% | 792 |
| Jun 9, 2026 | 14.55 | 14.60 | 14.50 | 14.60 | 14.60 | 0.34% | 148 |
| Jun 8, 2026 | 14.65 | 14.85 | 14.55 | 14.55 | 14.55 | -1.02% | 751 |
| Jun 5, 2026 | 14.55 | 14.75 | 14.55 | 14.70 | 14.70 | 0.34% | 857 |
| Jun 3, 2026 | 14.85 | 14.85 | 14.60 | 14.65 | 14.65 | -2.01% | 654 |
| Jun 2, 2026 | 14.85 | 14.95 | 14.75 | 14.95 | 14.95 | 0.67% | 1,136 |
| Jun 1, 2026 | 14.95 | 14.95 | 14.70 | 14.85 | 14.85 | -1.00% | 413 |
| May 29, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 1,098 |
| May 28, 2026 | 14.75 | 14.90 | 14.70 | 14.90 | 14.90 | 2.05% | 350 |
| May 27, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.01% | 1,072 |
| May 26, 2026 | 14.70 | 14.90 | 14.65 | 14.90 | 14.90 | 1.02% | 450 |
| May 25, 2026 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 1.03% | 411 |
| May 22, 2026 | 14.60 | 14.90 | 14.60 | 14.60 | 14.60 | -1.68% | 229 |
| May 21, 2026 | 14.80 | 14.90 | 14.50 | 14.85 | 14.85 | 0.68% | 408 |
| May 20, 2026 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | 1.72% | 113 |
| May 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | 896 |
| May 18, 2026 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | -2.97% | 194 |
| May 15, 2026 | 15.05 | 15.15 | 14.80 | 15.15 | 15.15 | - | 439 |
| May 14, 2026 | 14.65 | 15.15 | 14.55 | 15.15 | 15.15 | 3.41% | 2,240 |
| May 13, 2026 | 14.95 | 15.05 | 14.30 | 14.65 | 14.65 | -2.01% | 1,373 |
| May 12, 2026 | 15.05 | 15.05 | 14.90 | 14.95 | 14.95 | -0.99% | 385 |
| May 11, 2026 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | - | 389 |
| May 8, 2026 | 15.10 | 15.10 | 14.75 | 15.10 | 15.10 | - | 611 |
| May 7, 2026 | 14.95 | 15.20 | 14.90 | 15.10 | 15.10 | 1.00% | 815 |
| May 6, 2026 | 14.80 | 14.95 | 14.55 | 14.95 | 14.95 | 1.36% | 419 |
| May 5, 2026 | 14.50 | 14.85 | 14.40 | 14.75 | 14.75 | 2.08% | 329 |
| May 4, 2026 | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | 1.76% | 809 |
| Apr 30, 2026 | 14.00 | 14.25 | 13.95 | 14.20 | 14.20 | - | 532 |
| Apr 29, 2026 | 14.15 | 14.20 | 14.00 | 14.20 | 14.20 | - | 457 |
| Apr 28, 2026 | 14.30 | 14.50 | 14.20 | 14.20 | 14.20 | -2.41% | 1,524 |
| Apr 27, 2026 | 14.80 | 14.80 | 14.30 | 14.55 | 14.55 | -1.69% | 926 |
| Apr 24, 2026 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -1.66% | 956 |
| Apr 23, 2026 | 15.30 | 15.45 | 15.05 | 15.05 | 15.05 | 0.33% | 1,050 |
| Apr 22, 2026 | 14.60 | 15.30 | 14.45 | 15.00 | 15.00 | 3.81% | 1,517 |
| Apr 21, 2026 | 14.50 | 14.65 | 14.45 | 14.45 | 14.45 | -0.34% | 824 |
| Apr 20, 2026 | 14.45 | 14.50 | 14.20 | 14.50 | 14.50 | 0.35% | 1,715 |
| Apr 17, 2026 | 14.05 | 14.45 | 13.95 | 14.45 | 14.45 | 2.85% | 1,365 |
| Apr 16, 2026 | 14.10 | 14.10 | 13.80 | 14.05 | 14.05 | 0.36% | 505 |
| Apr 15, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 1,155 |
| Apr 14, 2026 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 1.82% | 1,668 |
| Apr 13, 2026 | 13.95 | 14.00 | 13.75 | 13.75 | 13.75 | -2.83% | 1,085 |
| Apr 10, 2026 | 14.00 | 14.30 | 13.80 | 14.15 | 14.15 | 1.07% | 2,875 |
| Apr 9, 2026 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | - | 1,908 |
| Apr 8, 2026 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | 0.72% | 554 |
| Apr 7, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | 1.83% | 855 |
| Apr 2, 2026 | 13.90 | 13.95 | 13.55 | 13.65 | 13.65 | -2.50% | 1,145 |
| Apr 1, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 3.70% | 539 |