Sonel S.A. (WSE:SON)
Poland · Delayed Price · Currency is PLN 12.50
-0.30 (-2.34%)
Nov 4, 2026, 12:37 PM CET
Sonel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -2.34% | 489 |
| Nov 3, 2026 | 12.30 | 12.80 | 12.20 | 12.80 | 12.80 | 4.07% | 80 |
| Nov 2, 2026 | 12.75 | 12.75 | 12.30 | 12.30 | 12.30 | -3.53% | 447 |
| Oct 30, 2026 | 12.80 | 12.80 | 12.40 | 12.75 | 12.75 | -0.39% | 422 |
| Oct 29, 2026 | 12.85 | 12.90 | 12.50 | 12.80 | 12.80 | - | 913 |
| Oct 28, 2026 | 12.80 | 12.85 | 12.80 | 12.80 | 12.80 | 0.39% | 316 |
| Oct 27, 2026 | 12.75 | 12.85 | 12.75 | 12.75 | 12.75 | - | 1,555 |
| Oct 26, 2026 | 12.80 | 12.80 | 12.40 | 12.75 | 12.75 | -0.39% | 310 |
| Oct 23, 2026 | 12.75 | 12.80 | 12.55 | 12.80 | 12.80 | 1.19% | 98 |
| Oct 22, 2026 | 12.80 | 12.80 | 12.40 | 12.65 | 12.65 | -1.56% | 1,384 |
| Oct 21, 2026 | 12.65 | 12.85 | 12.45 | 12.85 | 12.85 | 2.80% | 664 |
| Oct 20, 2026 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -2.34% | 1,504 |
| Oct 19, 2026 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | -1.16% | 45 |
| Oct 16, 2026 | 12.95 | 12.95 | 12.70 | 12.95 | 12.95 | 0.39% | 479 |
| Oct 15, 2026 | 12.65 | 12.90 | 12.65 | 12.90 | 12.90 | 1.98% | 99 |
| Oct 14, 2026 | 12.85 | 13.00 | 12.60 | 12.65 | 12.65 | -2.32% | 1,055 |
| Oct 13, 2026 | 12.95 | 13.00 | 12.80 | 12.95 | 12.95 | 1.17% | 271 |
| Oct 12, 2026 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | 0.79% | 897 |
| Oct 9, 2026 | 12.95 | 12.95 | 12.55 | 12.70 | 12.70 | -0.78% | 1,155 |
| Oct 8, 2026 | 12.85 | 12.85 | 12.80 | 12.80 | 12.80 | -0.39% | 989 |
| Oct 7, 2026 | 12.40 | 12.95 | 12.40 | 12.85 | 12.85 | 3.63% | 854 |
| Oct 6, 2026 | 12.95 | 13.00 | 12.40 | 12.40 | 12.40 | -3.50% | 1,225 |
| Oct 5, 2026 | 12.80 | 12.85 | 12.70 | 12.85 | 12.85 | 0.39% | 10,001 |
| Oct 2, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 3.23% | 2,183 |
| Oct 1, 2026 | 12.25 | 12.40 | 12.25 | 12.40 | 12.40 | 1.22% | 1,178 |
| Sep 30, 2026 | 12.10 | 12.25 | 12.05 | 12.25 | 12.25 | 1.66% | 734 |
| Sep 29, 2026 | 12.20 | 12.20 | 12.05 | 12.05 | 12.05 | -0.41% | 465 |
| Sep 28, 2026 | 12.50 | 12.50 | 12.05 | 12.10 | 12.10 | -2.42% | 1,035 |
| Sep 25, 2026 | 12.35 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 2,043 |
| Sep 24, 2026 | 12.30 | 12.55 | 12.10 | 12.30 | 12.30 | - | 3,640 |
| Sep 23, 2026 | 12.60 | 12.65 | 12.30 | 12.30 | 12.30 | -2.38% | 3,804 |
| Sep 22, 2026 | 12.85 | 12.85 | 12.35 | 12.60 | 12.60 | -2.70% | 3,875 |
| Sep 21, 2026 | 13.00 | 13.00 | 12.80 | 12.95 | 12.95 | -0.38% | 1,118 |
| Sep 18, 2026 | 12.90 | 13.05 | 12.90 | 13.00 | 13.00 | 0.78% | 306 |
| Sep 17, 2026 | 13.05 | 13.05 | 12.90 | 12.90 | 12.90 | -1.15% | 619 |
| Sep 16, 2026 | 13.05 | 13.05 | 12.95 | 13.05 | 13.05 | 1.16% | 133 |
| Sep 15, 2026 | 13.05 | 13.05 | 12.75 | 12.90 | 12.90 | -0.77% | 1,600 |
| Sep 14, 2026 | 13.05 | 13.05 | 12.85 | 13.00 | 13.00 | 0.39% | 898 |
| Sep 11, 2026 | 13.05 | 13.05 | 12.95 | 12.95 | 12.95 | -0.77% | 227 |
| Sep 10, 2026 | 13.05 | 13.05 | 12.90 | 13.05 | 13.05 | -0.38% | 545 |
| Sep 9, 2026 | 13.00 | 13.10 | 12.85 | 13.10 | 13.10 | 0.77% | 2,861 |
| Sep 8, 2026 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -1.52% | 559 |
| Sep 7, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | 1.54% | 2,604 |
| Sep 4, 2026 | 13.35 | 13.35 | 12.95 | 13.00 | 13.00 | -1.52% | 3,037 |
| Sep 3, 2026 | 13.35 | 13.40 | 13.20 | 13.20 | 13.20 | -1.12% | 639 |
| Sep 2, 2026 | 13.40 | 13.40 | 13.20 | 13.35 | 13.35 | -0.37% | 264 |
| Sep 1, 2026 | 13.25 | 13.40 | 13.25 | 13.40 | 13.40 | 0.75% | 21 |
| Aug 31, 2026 | 13.30 | 13.35 | 13.15 | 13.30 | 13.30 | 0.38% | 984 |
| Aug 28, 2026 | 13.35 | 13.35 | 13.25 | 13.25 | 13.25 | -0.38% | 971 |
| Aug 27, 2026 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | 979 |