Sonae, SGPS, S.A. (ELI:SON)
Portugal
· Delayed Price · Currency is EUR 1.560
+0.012 (0.78%)
At close: Dec 5, 2025
Sonae, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.78% | 1,768,816 |
| Dec 4, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.77% | 2,303,997 |
| Dec 3, 2025 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 1.04% | 1,624,155 |
| Dec 2, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 1.05% | 2,126,391 |
| Dec 1, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.96% | 3,279,828 |
| Nov 28, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.27% | 768,251 |
| Nov 27, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.13% | 1,048,836 |
| Nov 26, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.64% | 1,523,822 |
| Nov 25, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.41% | 823,869 |
| Nov 24, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.54% | 2,375,268 |
| Nov 21, 2025 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | 1.51% | 2,613,740 |
| Nov 20, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.83% | 1,234,297 |
| Nov 19, 2025 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 1.55% | 3,229,810 |
| Nov 18, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.42% | 1,978,005 |
| Nov 17, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.14% | 1,258,392 |
| Nov 14, 2025 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.47% | 3,435,477 |
| Nov 13, 2025 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | 0.97% | 4,836,206 |
| Nov 12, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 1.26% | 2,886,313 |
| Nov 11, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.83% | 2,207,120 |
| Nov 10, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.12% | 2,131,329 |
| Nov 7, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.42% | 2,527,295 |
| Nov 6, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.42% | 1,078,850 |
| Nov 5, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 1.00% | 1,565,131 |
| Nov 4, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -1.27% | 1,223,627 |
| Nov 3, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.14% | 1,072,323 |
| Oct 31, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -1.94% | 2,527,572 |
| Oct 30, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.98% | 1,120,230 |
| Oct 29, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.42% | 1,716,663 |
| Oct 28, 2025 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.56% | 1,553,705 |
| Oct 27, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.70% | 1,480,643 |
| Oct 24, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 1,079,884 |
| Oct 23, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 1.28% | 1,729,983 |
| Oct 22, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.73% | 3,640,109 |
| Oct 21, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -1.70% | 1,118,528 |
| Oct 20, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.18% | 1,823,736 |
| Oct 17, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | - | 1,022,466 |
| Oct 16, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.44% | 978,115 |
| Oct 15, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 1,226,964 |
| Oct 14, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.44% | 1,117,124 |
| Oct 13, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.44% | 1,068,332 |
| Oct 10, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.29% | 978,033 |
| Oct 9, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 1,375,216 |
| Oct 8, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.89% | 1,190,398 |
| Oct 7, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -1.02% | 1,456,916 |
| Oct 6, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 1,461,895 |
| Oct 3, 2025 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | 2.40% | 4,187,934 |
| Oct 2, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.60% | 1,144,003 |
| Oct 1, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 1,252,211 |
| Sep 30, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.45% | 1,433,021 |
| Sep 29, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.15% | 903,990 |
| Sep 26, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 1,312,264 |
| Sep 25, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.21% | 1,104,042 |
| Sep 24, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 1,282,519 |
| Sep 23, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | 1,420,939 |
| Sep 22, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.15% | 1,579,353 |
| Sep 19, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.15% | 2,052,780 |
| Sep 18, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.15% | 956,996 |
| Sep 17, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.30% | 825,479 |
| Sep 16, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.15% | 1,125,897 |
| Sep 15, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.30% | 1,498,373 |
| Sep 12, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.77% | 1,099,400 |
| Sep 11, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.56% | 1,668,881 |
| Sep 10, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 1,146,845 |
| Sep 9, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.16% | 952,853 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 785,497 |
| Sep 5, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.31% | 794,859 |
| Sep 4, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 2.04% | 1,092,412 |
| Sep 3, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 2,391,587 |
| Sep 2, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.69% | 1,624,830 |
| Sep 1, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 1,116,871 |
| Aug 29, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.62% | 1,604,856 |
| Aug 28, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.46% | 1,387,710 |
| Aug 27, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.07% | 1,352,000 |
| Aug 26, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 1,329,892 |
| Aug 25, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.15% | 632,001 |
| Aug 22, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 1,803,011 |
| Aug 21, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.30% | 1,418,946 |
| Aug 20, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.15% | 1,871,932 |
| Aug 19, 2025 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 2.62% | 3,450,598 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.46% | 1,080,314 |
| Aug 15, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.31% | 2,011,754 |
| Aug 14, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.61% | 1,020,967 |
| Aug 13, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 1.40% | 2,162,842 |
| Aug 12, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.16% | 1,012,295 |
| Aug 11, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.16% | 793,029 |
| Aug 8, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.62% | 882,258 |
| Aug 7, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 2,535,392 |
| Aug 6, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.10% | 2,012,752 |
| Aug 5, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.31% | 1,124,265 |
| Aug 4, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.27% | 2,455,477 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.47% | 2,013,444 |
| Jul 31, 2025 | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | 0.32% | 7,095,337 |
| Jul 30, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.32% | 1,349,317 |
| Jul 29, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | 1.28% | 3,052,140 |
| Jul 28, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.48% | 1,864,777 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 1,640,277 |
| Jul 24, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.16% | 993,151 |
| Jul 23, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.63% | 1,831,613 |
| Jul 22, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.63% | 1,930,583 |
| Jul 21, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.94% | 1,149,343 |