Skip to main content
Sonaecom, SGPS, S.A. (BST:XOA1)
Germany flag Germany · Delayed Price · Currency is EUR
2.880
+0.040 (1.41%)
At close: Apr 27, 2026

Sonaecom, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.822.882.822.882.881.41%-
Apr 24, 20262.902.962.842.842.84-2.07%-
Apr 23, 20262.882.942.882.902.90-0.68%-
Apr 22, 20262.942.962.902.922.92--
Apr 21, 20262.962.962.922.922.92-0.68%-
Apr 20, 20262.862.982.862.942.941.38%-
Apr 17, 20262.902.922.862.902.900.69%-
Apr 16, 20262.922.922.882.882.88-0.69%-
Apr 15, 20262.882.942.862.902.900.69%-
Apr 14, 20262.902.962.882.882.88-0.69%-
Apr 13, 20262.882.962.882.902.90-0.68%-
Apr 10, 20262.882.962.882.922.920.69%-
Apr 9, 20262.842.942.822.902.901.40%-
Apr 8, 20262.782.942.782.862.86--
Apr 7, 20262.882.962.862.862.86-0.69%-
Apr 2, 20262.782.962.782.882.881.41%-
Apr 1, 20262.923.022.822.842.84-2.74%-
Mar 31, 20262.962.962.902.922.92--
Mar 30, 20262.942.982.882.922.92-1.35%130
Mar 27, 20262.962.962.902.962.961.37%-
Mar 26, 20262.922.942.922.922.92-0.68%-
Mar 25, 20262.942.982.902.942.940.68%-
Mar 24, 20262.882.962.882.922.92--
Mar 23, 20262.902.982.862.922.92--
Mar 20, 20262.942.982.922.922.92-0.68%-
Mar 19, 20262.943.002.942.942.940.68%-
Mar 18, 20262.982.982.902.922.92-0.68%-
Mar 17, 20262.842.962.842.942.942.80%-
Mar 16, 20262.963.002.862.862.86-2.05%-
Mar 13, 20263.003.022.922.922.92-2.01%-
Mar 12, 20262.983.022.982.982.982.76%-
Mar 11, 20262.983.002.902.902.90-2.03%-
Mar 10, 20262.903.002.902.962.962.07%-
Mar 9, 20262.783.022.762.902.901.40%-
Mar 6, 20262.902.962.862.862.86-0.69%-
Mar 5, 20262.902.962.882.882.88-1.37%-
Mar 4, 20262.822.922.822.922.922.82%-
Mar 3, 20262.882.902.842.842.84-2.07%-
Mar 2, 20262.862.922.842.902.90-0.68%-
Feb 27, 20262.882.922.862.922.921.39%-
Feb 26, 20262.922.982.882.882.88-1.37%-
Feb 25, 20262.882.962.862.922.921.39%-
Feb 24, 20262.902.922.862.882.88--
Feb 23, 20262.882.902.862.882.88--
Feb 20, 20262.902.902.862.882.88-0.69%-
Feb 19, 20262.842.902.842.902.901.40%-
Feb 18, 20262.942.942.862.862.86-2.05%-
Feb 17, 20262.922.942.902.922.92-0.68%-
Feb 16, 20262.822.942.782.942.945.00%-
Feb 13, 20262.782.822.782.802.80--
Feb 12, 20262.782.822.742.802.801.45%-
Feb 11, 20262.802.822.762.762.76-0.72%-
Feb 10, 20262.782.802.762.782.78--
Feb 9, 20262.782.802.742.782.780.72%-
Feb 6, 20262.762.802.742.762.76--
Feb 5, 20262.762.802.742.762.76--
Feb 4, 20262.802.802.762.762.76-0.72%-
Feb 3, 20262.782.802.742.782.780.72%-
Feb 2, 20262.742.782.742.762.76-0.72%-
Jan 30, 20262.802.802.742.782.78-0.71%-
Jan 29, 20262.802.802.722.802.80--
Jan 28, 20262.802.822.762.802.800.72%-
Jan 27, 20262.802.802.782.782.78-0.71%-
Jan 26, 20262.782.802.762.802.800.72%-
Jan 23, 20262.802.802.782.782.78-0.71%-
Jan 22, 20262.762.822.742.802.801.45%-
Jan 21, 20262.782.782.722.762.76--
Jan 20, 20262.762.802.762.762.76-0.72%-
Jan 19, 20262.802.802.782.782.78--
Jan 16, 20262.782.782.782.782.780.72%-
Jan 15, 20262.762.802.742.762.76--
Jan 14, 20262.782.802.762.762.76-0.72%-
Jan 13, 20262.782.782.782.782.78-0.71%-
Jan 12, 20262.742.802.742.802.801.45%-
Jan 9, 20262.762.822.742.762.76--
Jan 8, 20262.822.822.762.762.76-2.82%-
Jan 7, 20262.842.842.842.842.842.90%-
Jan 6, 20262.762.842.742.762.76--
Jan 5, 20262.862.862.762.762.76-1.43%-
Jan 2, 20262.782.842.762.802.804.48%-
Dec 30, 20252.682.682.682.682.68-0.74%-
Dec 29, 20252.702.702.702.702.70--
Dec 23, 20252.702.702.702.702.70-1.46%-
Dec 22, 20252.742.742.742.742.740.74%-
Dec 19, 20252.722.722.722.722.72-2.16%-
Dec 16, 20252.782.782.782.782.78-0.71%-
Dec 15, 20252.802.802.802.802.800.72%-
Dec 12, 20252.782.782.782.782.781.46%-
Dec 11, 20252.742.742.742.742.74--
Dec 10, 20252.742.742.742.742.74--
Dec 9, 20252.842.842.742.742.74-2.84%-
Dec 8, 20252.822.822.822.822.82--
Dec 5, 20252.782.822.782.822.821.44%-
Dec 4, 20252.782.782.782.782.78--
Dec 3, 20252.782.782.782.782.78--
Dec 2, 20252.782.782.782.782.78--
Dec 1, 20252.802.802.782.782.78-0.71%-
Nov 28, 20252.802.802.802.802.80-0.71%-
Nov 27, 20252.822.822.822.822.820.71%-
Nov 26, 20252.802.802.802.802.80--