Skip to main content
Sonae, SGPS, S.A. (ELI:SON)
Portugal flag Portugal · Delayed Price · Currency is EUR
1.906
-0.020 (-1.04%)
At close: Mar 5, 2026

Sonae, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.931.941.911.911.91-1.04%1,614,939
Mar 4, 20261.911.961.911.931.930.94%4,455,805
Mar 3, 20261.981.981.891.911.91-3.83%4,176,192
Mar 2, 20261.971.991.961.981.98-1.54%2,679,102
Feb 27, 20262.022.051.982.022.02-4,732,588
Feb 26, 20262.002.031.992.022.020.75%2,372,062
Feb 25, 20262.002.011.982.002.000.81%2,060,821
Feb 24, 20261.992.011.981.981.98-0.20%2,097,470
Feb 23, 20261.951.991.951.991.992.16%1,838,500
Feb 20, 20261.941.961.931.951.950.21%1,236,096
Feb 19, 20261.961.981.921.941.94-1.12%1,894,529
Feb 18, 20261.921.971.911.961.961.87%2,970,787
Feb 17, 20261.921.931.911.931.930.42%1,996,468
Feb 16, 20261.921.931.911.921.920.31%1,128,760
Feb 13, 20261.921.931.901.911.91-0.52%1,912,706
Feb 12, 20261.891.931.861.921.922.34%2,503,718
Feb 11, 20261.861.881.861.881.880.64%2,367,082
Feb 10, 20261.881.891.851.871.87-0.21%1,530,229
Feb 9, 20261.841.881.831.871.871.63%1,813,603
Feb 6, 20261.831.841.821.841.840.33%1,087,671
Feb 5, 20261.851.851.821.841.84-0.54%2,117,660
Feb 4, 20261.811.861.811.851.851.76%1,755,292
Feb 3, 20261.801.821.791.811.810.78%1,475,830
Feb 2, 20261.771.801.761.801.801.69%1,282,487
Jan 30, 20261.771.781.761.771.770.45%1,085,443
Jan 29, 20261.761.781.751.761.760.11%1,416,577
Jan 28, 20261.761.771.741.761.76-0.23%2,234,076
Jan 27, 20261.751.771.751.761.760.46%1,349,647
Jan 26, 20261.751.761.751.761.760.34%929,822
Jan 23, 20261.751.761.741.751.75-0.68%916,596
Jan 22, 20261.741.771.741.761.761.85%2,101,283
Jan 21, 20261.741.741.711.731.73-0.57%1,565,304
Jan 20, 20261.751.751.731.741.74-0.80%1,241,364
Jan 19, 20261.721.771.721.751.751.50%2,927,336
Jan 16, 20261.731.741.711.731.730.12%1,776,133
Jan 15, 20261.671.731.661.731.733.73%2,491,387
Jan 14, 20261.661.661.641.661.660.24%1,287,251
Jan 13, 20261.661.661.631.661.660.24%1,202,136
Jan 12, 20261.671.671.641.661.66-0.60%2,160,001
Jan 9, 20261.681.681.661.671.67-0.60%1,290,478
Jan 8, 20261.681.681.651.681.68-0.24%1,611,003
Jan 7, 20261.671.681.661.681.680.72%1,595,980
Jan 6, 20261.641.681.641.671.671.96%1,772,417
Jan 5, 20261.641.641.611.641.64-0.12%1,776,342
Jan 2, 20261.611.641.611.641.641.61%1,912,981
Dec 31, 20251.631.641.611.611.61-1.35%663,635
Dec 30, 20251.591.641.591.631.632.38%2,350,904
Dec 29, 20251.601.601.581.601.60-0.25%4,527,278
Dec 24, 20251.591.601.591.601.600.25%440,313
Dec 23, 20251.611.621.591.601.60-0.75%911,315
Dec 22, 20251.621.621.591.611.61-0.99%2,500,246
Dec 19, 20251.601.631.601.621.621.25%3,352,356
Dec 18, 20251.611.611.571.601.600.12%2,138,050
Dec 17, 20251.631.631.581.601.60-0.62%3,513,491
Dec 16, 20251.621.641.611.611.61-0.12%2,040,047
Dec 15, 20251.621.631.601.611.61-0.25%3,191,755
Dec 12, 20251.611.631.611.621.620.25%1,176,782
Dec 11, 20251.601.621.581.611.610.88%1,897,341
Dec 10, 20251.591.611.581.601.600.88%4,420,391
Dec 9, 20251.571.591.571.591.591.28%3,355,426
Dec 8, 20251.561.571.551.571.570.38%1,451,198
Dec 5, 20251.551.571.541.561.560.78%1,768,816
Dec 4, 20251.561.571.541.551.55-0.77%2,303,997
Dec 3, 20251.541.561.531.561.561.04%1,624,155
Dec 2, 20251.531.541.521.541.541.05%2,126,391
Dec 1, 20251.491.531.491.531.532.96%3,279,828
Nov 28, 20251.491.491.471.481.48-0.27%768,251
Nov 27, 20251.491.491.481.491.490.13%1,048,836
Nov 26, 20251.471.491.471.491.491.64%1,523,822
Nov 25, 20251.461.471.451.461.46-0.41%823,869
Nov 24, 20251.481.481.461.471.47-0.54%2,375,268
Nov 21, 20251.441.481.431.481.481.51%2,613,740
Nov 20, 20251.461.461.441.451.450.83%1,234,297
Nov 19, 20251.431.461.431.441.441.55%3,229,810
Nov 18, 20251.421.431.411.421.42-0.42%1,978,005
Nov 17, 20251.421.441.411.431.430.14%1,258,392
Nov 14, 20251.461.461.401.421.42-2.47%3,435,477
Nov 13, 20251.501.531.461.461.460.97%4,836,206
Nov 12, 20251.421.471.421.451.451.26%2,886,313
Nov 11, 20251.451.451.411.431.43-0.83%2,207,120
Nov 10, 20251.421.451.411.441.441.12%2,131,329
Nov 7, 20251.421.431.411.421.420.42%2,527,295
Nov 6, 20251.421.421.401.421.420.42%1,078,850
Nov 5, 20251.401.421.401.411.411.00%1,565,131
Nov 4, 20251.411.411.391.401.40-1.27%1,223,627
Nov 3, 20251.421.431.411.421.420.14%1,072,323
Oct 31, 20251.441.451.411.411.41-1.94%2,527,572
Oct 30, 20251.431.441.431.441.440.98%1,120,230
Oct 29, 20251.441.441.431.431.43-0.42%1,716,663
Oct 28, 20251.431.441.411.431.430.56%1,553,705
Oct 27, 20251.441.441.421.431.43-0.70%1,480,643
Oct 24, 20251.431.441.421.441.440.70%1,079,884
Oct 23, 20251.421.441.411.431.431.28%1,729,983
Oct 22, 20251.391.411.391.411.411.73%3,640,109
Oct 21, 20251.411.421.381.381.38-1.70%1,118,528
Oct 20, 20251.381.411.371.411.412.18%1,823,736
Oct 17, 20251.371.381.361.381.38-1,022,466
Oct 16, 20251.371.381.361.381.380.44%978,115
Oct 15, 20251.381.381.371.371.37-1,226,964
Oct 14, 20251.381.391.361.371.37-0.44%1,117,124