Sanoma Oyj (FRA:SNQB)
Germany
· Delayed Price · Currency is EUR 9.40
-0.25 (-2.59%)
At close: Dec 5, 2025
Sanoma Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | - |
| Dec 4, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.82% | - |
| Dec 3, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -2.51% | - |
| Dec 2, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.99% | - |
| Dec 1, 2025 | 9.39 | 9.69 | 9.39 | 9.69 | 9.69 | 0.83% | 90 |
| Nov 28, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.42% | - |
| Nov 27, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.44% | - |
| Nov 26, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -6.09% | - |
| Nov 25, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.15% | - |
| Nov 24, 2025 | 10.30 | 10.46 | 10.30 | 10.46 | 10.46 | 4.39% | 120 |
| Nov 21, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.18% | - |
| Nov 20, 2025 | 10.16 | 10.16 | 10.14 | 10.14 | 10.14 | 2.32% | - |
| Nov 19, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.81% | - |
| Nov 18, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.90% | - |
| Nov 17, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -2.34% | - |
| Nov 14, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.84% | - |
| Nov 13, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.15% | - |
| Nov 12, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% | - |
| Nov 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.16% | - |
| Nov 7, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.99% | - |
| Nov 6, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.80% | - |
| Nov 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.77% | - |
| Nov 4, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -3.05% | - |
| Nov 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.50% | - |
| Oct 31, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.53 | -1.48% | - |
| Oct 30, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.69 | 0.37% | - |
| Oct 29, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.65 | -0.37% | - |
| Oct 28, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.69 | 0.19% | - |
| Oct 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | -2.88% | - |
| Oct 24, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 10.98 | 1.46% | - |
| Oct 23, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.83 | - | - |
| Oct 22, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.83 | -0.36% | - |
| Oct 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | 0.55% | - |
| Oct 20, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.81 | 0.55% | - |
| Oct 17, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.75 | 2.45% | - |
| Oct 16, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.49 | -1.12% | - |
| Oct 15, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.61 | 1.90% | - |
| Oct 14, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.41 | -2.95% | - |
| Oct 13, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.73 | 0.37% | - |
| Oct 10, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.69 | 0.19% | - |
| Oct 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | -0.18% | - |
| Oct 8, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.69 | 0.74% | - |
| Oct 7, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.61 | - | - |
| Oct 6, 2025 | 10.66 | 10.74 | 10.66 | 10.74 | 10.61 | -0.56% | 125 |
| Oct 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | 1.50% | - |
| Oct 2, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.51 | 0.19% | - |
| Oct 1, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.49 | -0.38% | - |
| Sep 30, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.53 | - | - |
| Sep 29, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.53 | -0.37% | 650 |
| Sep 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.57 | -2.19% | - |
| Sep 25, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.81 | -1.26% | - |
| Sep 24, 2025 | 11.06 | 11.08 | 11.06 | 11.08 | 10.94 | 3.94% | 20 |
| Sep 23, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.53 | 0.38% | - |
| Sep 22, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.49 | -0.75% | - |
| Sep 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.57 | -0.74% | - |
| Sep 18, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.65 | -0.92% | - |
| Sep 17, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.75 | 0.18% | - |
| Sep 16, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.73 | -0.73% | - |
| Sep 15, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.81 | -0.18% | - |
| Sep 12, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.70 | -0.36% | - |
| Sep 11, 2025 | 11.02 | 11.02 | 11.00 | 11.00 | 10.74 | 1.85% | 600 |
| Sep 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.54 | 0.37% | - |
| Sep 9, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.50 | -0.37% | - |
| Sep 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.54 | -0.55% | - |
| Sep 5, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.60 | - | - |
| Sep 4, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.60 | 1.50% | - |
| Sep 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | -1.11% | - |
| Sep 2, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.56 | 1.12% | - |
| Sep 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | -2.01% | - |
| Aug 29, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.66 | -0.73% | - |
| Aug 28, 2025 | 11.02 | 11.02 | 11.00 | 11.00 | 10.74 | 1.10% | 100 |
| Aug 27, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.62 | -0.18% | - |
| Aug 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.64 | 0.18% | - |
| Aug 25, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.62 | -0.91% | - |
| Aug 22, 2025 | 10.90 | 10.98 | 10.90 | 10.98 | 10.72 | 1.10% | 277 |
| Aug 21, 2025 | 10.98 | 10.98 | 10.86 | 10.86 | 10.60 | -0.37% | 284 |
| Aug 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.64 | 3.81% | - |
| Aug 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.25 | 1.55% | - |
| Aug 18, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.09 | -0.39% | - |
| Aug 15, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.13 | 1.76% | - |
| Aug 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.96 | 0.39% | - |
| Aug 13, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 9.92 | -0.97% | - |
| Aug 12, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.01 | -0.19% | - |
| Aug 11, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.03 | -0.39% | - |
| Aug 8, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.07 | 0.98% | - |
| Aug 7, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 9.98 | - | - |
| Aug 6, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 9.98 | -0.58% | - |
| Aug 5, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.03 | 2.19% | - |
| Aug 4, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.82 | -1.37% | - |
| Aug 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.96 | 3.24% | - |
| Jul 31, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.64 | 1.96% | - |
| Jul 30, 2025 | 9.56 | 9.69 | 9.56 | 9.69 | 9.46 | 0.52% | 18 |
| Jul 29, 2025 | 9.49 | 9.64 | 9.49 | 9.64 | 9.41 | 0.63% | 51 |
| Jul 28, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.35 | -0.31% | - |
| Jul 25, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.38 | -0.21% | - |
| Jul 24, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.40 | - | - |
| Jul 23, 2025 | 9.49 | 9.63 | 9.49 | 9.63 | 9.40 | -0.10% | 430 |
| Jul 22, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.41 | -1.13% | - |
| Jul 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.52 | -1.32% | - |