Sonae SGPS SA SON
EURONEXT · Portugal · Technology Services
€2.07-0.04 (-1.66%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €2.07 | -1.66% | €2.08 | €2.09 | €2.04 | 1.67M |
| 2026-09-30 | €2.11 | 0.00% | €2.13 | €2.13 | €2.11 | 2.16M |
| 2026-09-29 | €2.11 | -0.94% | €2.13 | €2.15 | €2.11 | 1.89M |
| 2026-09-28 | €2.13 | +0.71% | €2.12 | €2.15 | €2.12 | 2.39M |
| 2026-09-25 | €2.11 | +0.48% | €2.11 | €2.13 | €2.11 | 1.63M |
| 2026-09-24 | €2.10 | +0.72% | €2.09 | €2.14 | €2.08 | 2.88M |
| 2026-09-23 | €2.09 | -1.42% | €2.11 | €2.11 | €2.08 | 1.01M |
| 2026-09-22 | €2.12 | +0.95% | €2.10 | €2.13 | €2.09 | 1.99M |
| 2026-09-21 | €2.10 | +1.70% | €2.07 | €2.11 | €2.04 | 3.54M |
| 2026-09-18 | €2.06 | -2.14% | €2.11 | €2.11 | €2.06 | 2.15M |
| 2026-09-17 | €2.11 | +0.96% | €2.07 | €2.11 | €2.07 | 1.37M |
| 2026-09-16 | €2.09 | +2.21% | €2.04 | €2.10 | €2.03 | 2.53M |
| 2026-09-15 | €2.04 | +0.49% | €2.03 | €2.04 | €2.02 | 1.47M |
| 2026-09-14 | €2.03 | +1.25% | €2.01 | €2.03 | €2.01 | 2.30M |
| 2026-09-11 | €2.01 | +0.86% | €1.99 | €2.02 | €1.98 | 1.54M |
| 2026-09-10 | €1.99 | -1.09% | €2.01 | €2.03 | €1.98 | 3.74M |
| 2026-09-09 | €2.01 | -0.25% | €2.00 | €2.02 | €2.00 | 2.61M |
| 2026-09-08 | €2.02 | -0.49% | €2.02 | €2.04 | €2.01 | 1.45M |
| 2026-09-07 | €2.03 | 0.00% | €2.02 | €2.03 | €2.02 | 327.10K |
| 2026-09-04 | €2.03 | +0.50% | €2.02 | €2.03 | €2.01 | 1.59M |
| 2026-09-03 | €2.02 | -0.74% | €2.03 | €2.04 | €2.01 | 988.13K |
| 2026-09-02 | €2.03 | +0.25% | €2.04 | €2.05 | €2.02 | 905.63K |
| 2026-09-01 | €2.03 | +1.00% | €2.02 | €2.05 | €2.02 | 2.52M |
| 2026-08-31 | €2.01 | -0.25% | €2.01 | €2.03 | €2.01 | 2.26M |
| 2026-08-28 | €2.01 | 0.00% | €2.00 | €2.02 | €2.00 | 640.49K |
| 2026-08-27 | €2.01 | -0.74% | €2.02 | €2.02 | €2.00 | 1.47M |
| 2026-08-26 | €2.03 | +0.25% | €2.02 | €2.03 | €2.02 | 699.53K |
| 2026-08-25 | €2.02 | 0.00% | €2.02 | €2.03 | €2.02 | 985.31K |
| 2026-08-24 | €2.02 | +0.75% | €2.00 | €2.03 | €2.00 | 741.07K |
| 2026-08-21 | €2.01 | +1.26% | €2.00 | €2.02 | €1.99 | 1.25M |
| 2026-08-20 | €1.98 | -1.00% | €2.01 | €2.01 | €1.98 | 2.08M |
| 2026-08-19 | €2.00 | -0.74% | €2.02 | €2.02 | €2.00 | 821.53K |
| 2026-08-18 | €2.02 | +1.36% | €1.99 | €2.02 | €1.98 | 1.38M |
| 2026-08-17 | €1.99 | -1.58% | €2.02 | €2.02 | €1.99 | 1.98M |
| 2026-08-14 | €2.02 | +0.25% | €2.02 | €2.03 | €2.00 | 578.87K |
| 2026-08-13 | €2.02 | -0.25% | €2.02 | €2.04 | €2.02 | 749.61K |
| 2026-08-12 | €2.02 | +0.25% | €2.02 | €2.03 | €2.01 | 873.92K |
| 2026-08-11 | €2.02 | +0.25% | €2.02 | €2.03 | €2.00 | 2.01M |
| 2026-08-10 | €2.01 | -0.74% | €2.02 | €2.04 | €2.01 | 1.07M |
| 2026-08-07 | €2.03 | -1.22% | €2.08 | €2.08 | €2.03 | 1.39M |
| 2026-08-06 | €2.05 | -1.91% | €2.10 | €2.11 | €2.05 | 1.64M |
| 2026-08-05 | €2.09 | +1.46% | €2.06 | €2.10 | €2.06 | 1.76M |
| 2026-08-04 | €2.06 | +0.24% | €2.06 | €2.07 | €2.04 | 1.40M |
| 2026-08-03 | €2.06 | +0.74% | €2.05 | €2.07 | €2.03 | 785.76K |
| 2026-07-31 | €2.04 | -1.45% | €2.07 | €2.09 | €2.02 | 1.42M |
| 2026-07-30 | €2.07 | +2.22% | €2.02 | €2.10 | €2.01 | 1.81M |
| 2026-07-29 | €2.03 | +0.25% | €2.02 | €2.04 | €2.00 | 1.11M |
| 2026-07-28 | €2.02 | -0.25% | €2.03 | €2.05 | €2.02 | 943.61K |
| 2026-07-27 | €2.03 | -0.98% | €2.06 | €2.06 | €1.99 | 1.44M |
| 2026-07-24 | €2.05 | 0.00% | €2.04 | €2.05 | €2.03 | 760.96K |
| 2026-07-23 | €2.05 | 0.00% | €2.05 | €2.08 | €2.03 | 1.78M |
| 2026-07-22 | €2.05 | -0.24% | €2.05 | €2.07 | €2.05 | 885.89K |
| 2026-07-21 | €2.05 | -0.24% | €2.06 | €2.06 | €2.04 | 884.14K |
| 2026-07-20 | €2.06 | -1.20% | €2.07 | €2.08 | €2.05 | 798.79K |
| 2026-07-17 | €2.08 | +0.24% | €2.08 | €2.08 | €2.06 | 1.29M |
| 2026-07-16 | €2.08 | -0.72% | €2.09 | €2.09 | €2.05 | 990.77K |
| 2026-07-15 | €2.09 | -1.18% | €2.10 | €2.11 | €2.07 | 1.30M |
| 2026-07-14 | €2.12 | -0.47% | €2.13 | €2.13 | €2.10 | 887.46K |
| 2026-07-13 | €2.13 | +0.24% | €2.12 | €2.13 | €2.11 | 536.72K |
| 2026-07-10 | €2.12 | -0.47% | €2.13 | €2.14 | €2.10 | 901.45K |
| 2026-07-09 | €2.13 | +2.65% | €2.10 | €2.15 | €2.08 | 2.07M |
| 2026-07-08 | €2.08 | -1.66% | €2.10 | €2.10 | €2.07 | 1.04M |
| 2026-07-07 | €2.11 | +1.20% | €2.10 | €2.12 | €2.09 | 859.89K |
| 2026-07-06 | €2.09 | -1.65% | €2.13 | €2.13 | €2.08 | 1.11M |
| 2026-07-03 | €2.12 | +1.92% | €2.08 | €2.12 | €2.04 | 2.15M |
| 2026-07-02 | €2.08 | +3.23% | €2.02 | €2.08 | €2.02 | 2.43M |
| 2026-07-01 | €2.02 | 0.00% | €2.01 | €2.02 | €1.98 | 1.73M |
| 2026-06-30 | €2.02 | -1.95% | €2.06 | €2.06 | €1.99 | 1.80M |
| 2026-06-29 | €2.06 | -0.96% | €2.08 | €2.08 | €2.05 | 940.44K |
| 2026-06-26 | €2.08 | +0.97% | €2.07 | €2.08 | €2.05 | 824.36K |
| 2026-06-25 | €2.06 | +1.73% | €2.03 | €2.07 | €2.02 | 2.12M |
| 2026-06-24 | €2.02 | 0.00% | €2.02 | €2.03 | €2.00 | 1.21M |
| 2026-06-23 | €2.02 | +1.30% | €1.99 | €2.03 | €1.97 | 2.21M |
| 2026-06-22 | €1.99 | +1.42% | €1.97 | €1.99 | €1.96 | 1.66M |
| 2026-06-19 | €1.97 | +0.20% | €1.96 | €1.97 | €1.94 | 2.69M |
| 2026-06-18 | €1.96 | -0.71% | €1.96 | €1.97 | €1.93 | 2.47M |
| 2026-06-17 | €1.98 | +0.10% | €1.96 | €1.98 | €1.96 | 983.94K |
| 2026-06-16 | €1.97 | 0.00% | €1.97 | €1.97 | €1.93 | 2.10M |
| 2026-06-15 | €1.97 | -0.40% | €1.99 | €1.99 | €1.96 | 1.19M |
| 2026-06-12 | €1.98 | +0.51% | €1.97 | €1.99 | €1.96 | 2.00M |
| 2026-06-11 | €1.97 | +2.28% | €1.93 | €1.98 | €1.91 | 3.04M |
| 2026-06-10 | €1.93 | +1.58% | €1.90 | €1.94 | €1.90 | 2.69M |
| 2026-06-09 | €1.90 | +0.32% | €1.89 | €1.91 | €1.89 | 1.76M |
| 2026-06-08 | €1.89 | +0.21% | €1.88 | €1.89 | €1.87 | 1.53M |
| 2026-06-05 | €1.89 | +0.75% | €1.86 | €1.89 | €1.86 | 1.02M |
| 2026-06-04 | €1.87 | +0.21% | €1.87 | €1.89 | €1.85 | 1.45M |
| 2026-06-03 | €1.87 | +0.54% | €1.86 | €1.87 | €1.85 | 1.16M |
| 2026-06-02 | €1.86 | +0.32% | €1.86 | €1.87 | €1.85 | 1.44M |
| 2026-06-01 | €1.85 | -2.83% | €1.90 | €1.91 | €1.85 | 2.30M |
| 2026-05-29 | €1.91 | -0.10% | €1.91 | €1.92 | €1.89 | 3.13M |