Sonel S.A. (WSE:SON)
Poland · Delayed Price · Currency is PLN 14.45
+0.25 (1.76%)
May 4, 2026, 4:31 PM CET
Sonel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 13.60 | 13.70 | 13.40 | 13.50 | 13.50 | 0.37% | 358 |
| Mar 30, 2026 | 13.50 | 13.50 | 13.40 | 13.45 | 13.45 | -0.37% | 346 |
| Mar 27, 2026 | 13.85 | 13.85 | 13.05 | 13.50 | 13.50 | -1.46% | 2,512 |
| Mar 26, 2026 | 13.55 | 13.80 | 13.50 | 13.70 | 13.70 | -0.72% | 356 |
| Mar 25, 2026 | 13.70 | 13.85 | 13.40 | 13.80 | 13.80 | 0.73% | 1,772 |
| Mar 24, 2026 | 14.10 | 14.15 | 13.55 | 13.70 | 13.70 | -1.44% | 2,577 |
| Mar 23, 2026 | 14.70 | 14.70 | 13.70 | 13.90 | 13.90 | -5.44% | 5,807 |
| 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 |