Skip to main content
Sonae, SGPS, S.A. (ELI:SON)
Portugal flag Portugal · Delayed Price · Currency is EUR
1.924
0.00 (0.00%)
Apr 28, 2026, 4:35 PM WET

Sonae, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.931.951.921.921.92-1,326,030
Apr 27, 20261.931.941.911.921.92-0.21%1,303,063
Apr 24, 20261.941.951.921.931.93-1.03%758,532
Apr 23, 20261.961.961.931.951.95-0.71%1,516,183
Apr 22, 20261.971.991.961.961.960.31%1,415,241
Apr 21, 20261.961.971.951.961.96-0.10%973,292
Apr 20, 20261.971.981.961.961.96-1.01%1,193,909
Apr 17, 20261.971.981.951.981.980.82%1,757,380
Apr 16, 20261.982.001.961.961.96-1.31%1,110,243
Apr 15, 20262.002.011.961.991.99-0.40%1,992,710
Apr 14, 20262.022.031.992.002.00-2.16%1,772,158
Apr 13, 20262.062.062.032.042.04-0.49%1,029,861
Apr 10, 20262.032.082.032.052.051.23%1,755,321
Apr 9, 20262.022.052.012.032.030.25%1,856,932
Apr 8, 20262.022.031.982.022.022.23%2,394,539
Apr 7, 20261.982.011.971.981.980.41%2,434,301
Apr 2, 20261.931.981.921.971.970.72%2,087,649
Apr 1, 20261.921.961.921.951.952.09%2,576,248
Mar 31, 20261.921.931.911.911.91-0.10%1,988,148
Mar 30, 20261.861.921.851.921.923.12%2,030,220
Mar 27, 20261.891.891.841.861.86-0.54%1,288,299
Mar 26, 20261.881.891.871.871.87-0.85%1,294,847
Mar 25, 20261.891.891.841.881.880.96%2,766,660
Mar 24, 20261.841.871.831.871.871.41%2,618,539
Mar 23, 20261.721.871.701.841.845.63%5,442,395
Mar 20, 20261.851.861.721.741.74-5.22%6,922,517
Mar 19, 20261.951.951.811.841.84-5.74%6,262,047
Mar 18, 20261.981.981.951.951.95-1.02%2,284,975
Mar 17, 20261.992.001.971.971.97-0.30%1,378,503
Mar 16, 20261.971.991.961.981.980.10%1,190,610
Mar 13, 20261.951.981.931.971.970.82%1,659,334
Mar 12, 20261.931.961.911.961.960.82%1,121,261
Mar 11, 20261.921.941.911.941.941.68%1,244,631
Mar 10, 20261.911.931.901.911.910.74%1,684,890
Mar 9, 20261.891.901.861.901.90-0.32%1,518,922
Mar 6, 20261.901.911.841.901.90-0.21%4,586,620
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