Sonaecom SGPS SA SNC
EURONEXT · Portugal · Technology Services
€2.94-0.02 (-0.68%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.90 | -2.03% | €2.94 | €2.94 | €2.88 | 782 |
| 2026-09-30 | €2.96 | 0.00% | €2.96 | €2.96 | €2.90 | 3.16K |
| 2026-09-29 | €2.96 | +1.37% | €2.94 | €2.96 | €2.90 | 2.48K |
| 2026-09-28 | €2.92 | 0.00% | €2.94 | €2.94 | €2.88 | 675 |
| 2026-09-25 | €2.92 | -0.68% | €2.96 | €2.96 | €2.88 | 2.09K |
| 2026-09-24 | €2.94 | 0.00% | €2.86 | €2.94 | €2.86 | 3.93K |
| 2026-09-23 | €2.94 | 0.00% | €2.94 | €2.94 | €2.88 | 2.92K |
| 2026-09-22 | €2.94 | +1.38% | €2.94 | €2.94 | €2.86 | 614 |
| 2026-09-21 | €2.90 | +0.69% | €2.86 | €2.90 | €2.86 | 546 |
| 2026-09-18 | €2.88 | -2.04% | €2.94 | €2.94 | €2.84 | 6.69K |
| 2026-09-17 | €2.94 | 0.00% | €2.94 | €2.94 | €2.88 | 6.14K |
| 2026-09-16 | €2.94 | 0.00% | €2.94 | €2.94 | €2.88 | 626 |
| 2026-09-15 | €2.94 | 0.00% | €2.94 | €2.94 | €2.94 | 504 |
| 2026-09-14 | €2.94 | +1.38% | €2.94 | €2.94 | €2.94 | 569 |
| 2026-09-11 | €2.90 | -1.36% | €2.94 | €2.94 | €2.88 | 8.41K |
| 2026-09-10 | €2.94 | 0.00% | €2.94 | €2.94 | €2.88 | 700 |
| 2026-09-09 | €2.94 | 0.00% | €2.94 | €2.94 | €2.90 | 2.26K |
| 2026-09-08 | €2.94 | 0.00% | €2.94 | €2.94 | €2.94 | 500 |
| 2026-09-07 | €2.94 | 0.00% | €2.94 | €2.94 | €2.90 | 674 |
| 2026-09-04 | €2.94 | 0.00% | €2.94 | €2.94 | €2.88 | 1.79K |
| 2026-09-03 | €2.94 | +2.08% | €2.94 | €2.94 | €2.88 | 1.03K |
| 2026-09-02 | €2.88 | -3.36% | €2.98 | €2.98 | €2.88 | 4.24K |
| 2026-09-01 | €2.98 | 0.00% | €2.98 | €2.98 | €2.90 | 1.10K |
| 2026-08-31 | €2.98 | +0.68% | €2.98 | €2.98 | €2.86 | 3.29K |
| 2026-08-28 | €2.96 | 0.00% | €2.98 | €2.98 | €2.92 | 1.05K |
| 2026-08-27 | €2.96 | -0.67% | €2.98 | €2.98 | €2.90 | 801 |
| 2026-08-26 | €2.98 | +0.68% | €2.98 | €2.98 | €2.90 | 6.22K |
| 2026-08-25 | €2.96 | 0.00% | €2.96 | €2.96 | €2.92 | 943 |
| 2026-08-24 | €2.96 | -0.67% | €2.98 | €2.98 | €2.92 | 3.99K |
| 2026-08-21 | €2.98 | +0.68% | €2.96 | €2.98 | €2.94 | 827 |
| 2026-08-20 | €2.96 | 0.00% | €2.96 | €2.96 | €2.90 | 7.33K |
| 2026-08-19 | €2.96 | 0.00% | €2.96 | €2.96 | €2.96 | 500 |
| 2026-08-18 | €2.96 | 0.00% | €2.96 | €2.96 | €2.96 | 500 |
| 2026-08-17 | €2.96 | 0.00% | €2.96 | €2.96 | €2.94 | 526 |
| 2026-08-14 | €2.96 | 0.00% | €2.96 | €2.96 | €2.90 | 627 |
| 2026-08-13 | €2.96 | 0.00% | €2.96 | €2.96 | €2.96 | 600 |
| 2026-08-12 | €2.96 | +0.68% | €2.96 | €2.96 | €2.90 | 1.56K |
| 2026-08-11 | €2.94 | +1.38% | €2.94 | €2.94 | €2.90 | 1.21K |
| 2026-08-10 | €2.90 | -2.68% | €2.94 | €2.94 | €2.90 | 4.89K |
| 2026-08-07 | €2.98 | +1.36% | €2.94 | €2.98 | €2.92 | 4.19K |
| 2026-08-06 | €2.94 | -0.68% | €2.96 | €2.96 | €2.90 | 1.81K |
| 2026-08-05 | €2.96 | 0.00% | €2.96 | €2.96 | €2.90 | 514 |
| 2026-08-04 | €2.96 | +0.68% | €2.96 | €2.96 | €2.90 | 1.38K |
| 2026-08-03 | €2.94 | -1.34% | €2.94 | €2.94 | €2.88 | 4.66K |
| 2026-07-31 | €2.98 | +1.36% | €2.98 | €2.98 | €2.98 | 500 |
| 2026-07-30 | €2.94 | +1.38% | €2.98 | €2.98 | €2.88 | 1.50K |
| 2026-07-29 | €2.90 | -2.68% | €2.90 | €2.96 | €2.86 | 1.92K |
| 2026-07-28 | €2.98 | +2.76% | €2.98 | €2.98 | €2.88 | 886 |
| 2026-07-27 | €2.90 | -2.03% | €2.98 | €3.00 | €2.86 | 5.87K |
| 2026-07-24 | €2.96 | 0.00% | €2.98 | €2.98 | €2.86 | 2.10K |
| 2026-07-23 | €2.96 | +2.07% | €2.90 | €2.96 | €2.84 | 1.77K |
| 2026-07-22 | €2.90 | 0.00% | €2.80 | €2.90 | €2.80 | 2.68K |
| 2026-07-21 | €2.90 | +1.40% | €2.76 | €2.90 | €2.76 | 505 |
| 2026-07-20 | €2.86 | -2.72% | €2.88 | €2.96 | €2.86 | 4.29K |
| 2026-07-17 | €2.94 | +0.68% | €2.98 | €2.98 | €2.86 | 1.61K |
| 2026-07-16 | €2.92 | -0.68% | €3.00 | €3.00 | €2.86 | 1.80K |
| 2026-07-15 | €2.94 | +0.68% | €3.00 | €3.00 | €2.94 | 500 |
| 2026-07-14 | €2.92 | +0.69% | €2.92 | €2.92 | €2.86 | 1.19K |
| 2026-07-13 | €2.90 | 0.00% | €3.00 | €3.00 | €2.84 | 11.75K |
| 2026-07-10 | €2.90 | 0.00% | €2.90 | €2.90 | €2.84 | 992 |
| 2026-07-09 | €2.90 | 0.00% | €2.90 | €2.90 | €2.84 | 47.08K |
| 2026-07-08 | €2.90 | +0.69% | €2.90 | €2.90 | €2.86 | 1.25K |
| 2026-07-07 | €2.88 | 0.00% | €2.88 | €2.90 | €2.86 | 7.16K |
| 2026-07-06 | €2.88 | -0.69% | €2.88 | €2.88 | €2.88 | 606 |
| 2026-07-03 | €2.90 | +0.69% | €2.88 | €2.90 | €2.86 | 511 |
| 2026-07-02 | €2.88 | +0.70% | €2.88 | €2.88 | €2.88 | 500 |
| 2026-07-01 | €2.86 | 0.00% | €2.90 | €2.90 | €2.86 | 2.74K |
| 2026-06-30 | €2.86 | -0.69% | €2.88 | €2.88 | €2.86 | 1.90K |
| 2026-06-29 | €2.88 | 0.00% | €2.88 | €2.88 | €2.88 | 1.03K |
| 2026-06-26 | €2.88 | 0.00% | €2.88 | €2.88 | €2.88 | 500 |
| 2026-06-25 | €2.88 | 0.00% | €2.88 | €2.88 | €2.84 | 723 |
| 2026-06-24 | €2.88 | 0.00% | €2.88 | €2.88 | €2.84 | 520 |
| 2026-06-23 | €2.88 | +0.70% | €2.90 | €2.90 | €2.84 | 3.78K |
| 2026-06-22 | €2.86 | -1.38% | €2.90 | €2.90 | €2.84 | 12.37K |
| 2026-06-19 | €2.90 | +1.40% | €2.90 | €2.90 | €2.86 | 560 |
| 2026-06-18 | €2.86 | 0.00% | €2.92 | €2.92 | €2.86 | 918 |
| 2026-06-17 | €2.86 | -0.69% | €2.92 | €2.92 | €2.86 | 558 |
| 2026-06-16 | €2.88 | -0.69% | €2.90 | €2.90 | €2.88 | 12.54K |
| 2026-06-15 | €2.90 | 0.00% | €2.90 | €2.90 | €2.90 | 1.83K |
| 2026-06-12 | €2.90 | -0.68% | €2.84 | €2.90 | €2.84 | 5.48K |
| 2026-06-11 | €2.92 | 0.00% | €2.90 | €2.92 | €2.90 | 6.55K |
| 2026-06-10 | €2.92 | 0.00% | €2.90 | €2.92 | €2.88 | 532 |
| 2026-06-09 | €2.92 | +0.69% | €2.90 | €2.92 | €2.88 | 6.74K |
| 2026-06-08 | €2.90 | -0.68% | €2.86 | €2.94 | €2.86 | 2.55K |
| 2026-06-05 | €2.92 | +0.69% | €2.90 | €2.94 | €2.82 | 2.71K |
| 2026-06-04 | €2.90 | 0.00% | €2.88 | €2.90 | €2.86 | 1.05K |
| 2026-06-03 | €2.90 | -1.36% | €2.94 | €2.94 | €2.68 | 11.69K |
| 2026-06-02 | €2.94 | +0.68% | €2.90 | €2.94 | €2.88 | 1.82K |
| 2026-06-01 | €2.92 | 0.00% | €2.96 | €2.96 | €2.86 | 7.23K |
| 2026-05-29 | €2.92 | -1.35% | €2.96 | €2.96 | €2.90 | 10.11K |