Skip to main content
Sonaecom, SGPS, S.A. (ELI:SNC)
Portugal flag Portugal · Delayed Price · Currency is EUR
2.960
+0.020 (0.68%)
Apr 28, 2026, 4:35 PM WET

Sonaecom, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.942.962.902.962.960.68%1,377
Apr 27, 20262.962.962.862.942.941.38%568
Apr 24, 20262.962.982.862.902.90-2.03%7,201
Apr 23, 20262.962.962.902.962.96-0.67%1,897
Apr 22, 20262.982.982.982.982.98-580
Apr 21, 20262.982.982.942.982.98-0.67%1,591
Apr 20, 20262.983.002.923.003.001.35%1,980
Apr 17, 20262.942.962.942.962.960.68%577
Apr 16, 20262.922.962.902.942.94-0.68%4,059
Apr 15, 20262.942.962.942.962.960.68%1,026
Apr 14, 20262.962.962.942.942.94-0.68%1,500
Apr 13, 20262.922.962.922.962.96-0.67%1,925
Apr 10, 20262.962.982.902.982.980.68%3,964
Apr 9, 20262.942.962.902.962.96-1,900
Apr 8, 20262.942.962.942.962.961.37%2,672
Apr 7, 20262.962.982.882.922.92-0.68%10,568
Apr 2, 20262.902.982.902.942.941.38%3,637
Apr 1, 20262.902.942.782.902.90-2.68%21,652
Mar 31, 20262.922.982.922.982.98-12,656
Mar 30, 20262.982.982.922.982.98-11,915
Mar 27, 20262.942.982.942.982.98-2,553
Mar 26, 20262.982.982.982.982.98-0.67%556
Mar 25, 20262.983.002.983.003.000.67%5,384
Mar 24, 20262.943.002.942.982.98-9,243
Mar 23, 20262.983.002.982.982.98-4,407
Mar 20, 20262.983.002.942.982.98-0.67%7,080
Mar 19, 20262.983.002.963.003.000.67%562
Mar 18, 20262.962.982.962.982.98-0.67%805
Mar 17, 20263.003.002.943.003.002.74%5,973
Mar 16, 20263.003.022.922.922.92-2.01%8,077
Mar 13, 20263.023.042.982.982.98-1.97%14,025
Mar 12, 20263.003.043.003.043.042.70%449,685
Mar 11, 20263.003.022.962.962.96-1.99%7,824
Mar 10, 20262.983.022.983.023.022.03%6,765
Mar 9, 20262.983.042.942.962.961.37%61,024
Mar 6, 20262.982.982.922.922.92-0.68%4,612
Mar 5, 20262.882.982.882.942.94-0.68%7,030
Mar 4, 20262.822.962.822.962.962.78%27,492
Mar 3, 20262.862.942.862.882.88-2.04%3,082
Mar 2, 20262.942.942.902.942.94-0.68%11,971
Feb 27, 20262.962.962.962.962.961.37%4,506
Feb 26, 20262.943.002.922.922.92-1.35%14,091
Feb 25, 20262.922.982.922.962.961.37%10,672
Feb 24, 20262.922.962.902.922.92-15,441
Feb 23, 20262.882.922.862.922.92-3,737
Feb 20, 20262.882.922.862.922.92-0.68%3,885
Feb 19, 20262.962.962.882.942.941.38%842
Feb 18, 20262.902.922.902.902.90-2.03%7,206
Feb 17, 20262.942.982.942.962.96-0.67%1,034
Feb 16, 20262.862.982.862.982.984.93%18,335
Feb 13, 20262.782.862.782.842.84-24,016
Feb 12, 20262.802.842.802.842.841.43%1,058
Feb 11, 20262.822.842.802.802.80-0.71%720
Feb 10, 20262.822.822.802.822.82-786
Feb 9, 20262.802.822.802.822.820.71%4,189
Feb 6, 20262.802.802.802.802.80-1,100
Feb 5, 20262.802.802.782.802.80-2,292
Feb 4, 20262.822.822.782.802.80-0.71%3,519
Feb 3, 20262.802.822.782.822.820.71%2,300
Feb 2, 20262.822.822.782.802.80-0.71%1,039
Jan 30, 20262.822.822.762.822.82-0.70%7,047
Jan 29, 20262.822.842.822.842.84-516
Jan 28, 20262.802.842.802.842.840.71%17,203
Jan 27, 20262.802.822.802.822.82-0.70%1,907
Jan 26, 20262.822.842.802.842.840.71%1,363
Jan 23, 20262.822.822.802.822.82-0.70%1,987
Jan 22, 20262.802.842.802.842.841.43%5,929
Jan 21, 20262.802.802.802.802.80-6,224
Jan 20, 20262.782.862.782.802.80-0.71%6,369
Jan 19, 20262.842.842.782.822.82-2,603
Jan 16, 20262.822.822.782.822.820.71%1,128
Jan 15, 20262.822.822.802.802.80-3,868
Jan 14, 20262.782.822.782.802.80-0.71%6,551
Jan 13, 20262.822.822.822.822.82-0.70%508
Jan 12, 20262.802.842.782.842.841.43%655
Jan 9, 20262.822.882.802.802.80-31,249
Jan 8, 20262.862.862.802.802.80-2.78%1,029
Jan 7, 20262.822.882.822.882.882.86%1,568
Jan 6, 20262.862.902.802.802.80-2,587
Jan 5, 20262.902.902.802.802.80-1.41%2,027
Jan 2, 20262.802.862.782.842.841.43%2,614
Dec 31, 20252.862.862.802.802.80-2.10%18,810
Dec 30, 20252.842.862.782.862.862.14%107,609
Dec 29, 20252.882.882.762.802.80-2.10%21,230
Dec 24, 20252.822.882.822.862.862.14%512
Dec 23, 20252.882.902.802.802.80-3,181
Dec 22, 20252.882.882.802.802.80-2.10%999
Dec 19, 20252.842.982.842.862.86-2.72%15,125
Dec 18, 20252.842.962.822.942.942.08%5,787
Dec 17, 20252.842.962.802.882.88-2.04%1,581
Dec 16, 20252.822.942.822.942.941.38%1,233
Dec 15, 20252.862.922.862.902.90-0.68%2,671
Dec 12, 20252.842.982.842.922.92-0.68%2,734
Dec 11, 20252.902.942.902.942.94-500
Dec 10, 20252.862.942.822.942.94-2.00%1,247
Dec 9, 20252.923.002.883.003.00-1,302
Dec 8, 20252.963.002.963.003.000.67%2,569
Dec 5, 20252.922.982.922.982.98-1,012
Dec 4, 20252.942.982.902.982.981.36%1,350
Dec 3, 20252.902.942.902.942.94-530