Sonae, SGPS, S.A. (FRA:YSON)
Germany
· Delayed Price · Currency is EUR 1.550
0.00 (0.00%)
Dec 5, 2025, 8:03 AM CET
Sonae, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,100 |
| Dec 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.15% | - |
| Dec 3, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 3.57% | 2,200 |
| Dec 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.71% | - |
| Dec 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.27% | - |
| Nov 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.14% | - |
| Nov 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.47% | - |
| Nov 26, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.88% | 1,000 |
| Nov 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.09% | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.27% | - |
| Nov 21, 2025 | 1.43 | 1.49 | 1.43 | 1.47 | 1.47 | 1.66% | 3,300 |
| Nov 20, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.27% | - |
| Nov 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.86% | - |
| Nov 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.99% | - |
| Nov 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.35% | - |
| Nov 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.16% | - |
| Nov 13, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 4.37% | 4,020 |
| Nov 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.12% | - |
| Nov 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.42% | - |
| Nov 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.56% | - |
| Nov 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.42% | - |
| Nov 6, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.86% | - |
| Nov 5, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -0.14% | 340 |
| Nov 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.54% | 178 |
| Nov 3, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -0.42% | 2,000 |
| Oct 31, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Oct 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Oct 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 240 |
| Oct 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 340 |
| Oct 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.14% | - |
| Oct 24, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 1.71% | 3,000 |
| Oct 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.48% | - |
| Oct 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.72% | - |
| Oct 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.60% | - |
| Oct 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.88% | - |
| Oct 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.87% | - |
| Oct 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.44% | - |
| Oct 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.15% | - |
| Oct 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.15% | - |
| Oct 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.59% | - |
| Oct 9, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.15% | - |
| Oct 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.15% | - |
| Oct 6, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.41% | - |
| Oct 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.30% | - |
| Oct 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.45% | - |
| Oct 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.90% | - |
| Sep 30, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.67% | 1,333 |
| Sep 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.07% | - |
| Sep 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.21% | - |
| Sep 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.92% | - |
| Sep 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.31% | - |
| Sep 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.46% | - |
| Sep 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.15% | - |
| Sep 17, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.65% | 1,000 |
| Sep 15, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 2.62% | 50 |
| Sep 12, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 1,550 |
| Sep 11, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 500 |
| Sep 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | - |
| Sep 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.93% | - |
| Sep 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Sep 5, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 1,503 |
| Sep 4, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.34% | 770 |
| Sep 3, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.72% | 5,000 |
| Sep 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | 800 |
| Sep 1, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.93% | 800 |
| Aug 29, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.47% | 1,794 |
| Aug 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.93% | - |
| Aug 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.61% | - |
| Aug 26, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.95% | 1,500 |
| Aug 25, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | 0.30% | 6,371 |
| Aug 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.30% | - |
| Aug 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.30% | - |
| Aug 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Aug 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.08% | - |
| Aug 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.31% | 800 |
| Aug 15, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -0.15% | 1,400 |
| Aug 14, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 2.35% | 800 |
| Aug 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | 440 |
| Aug 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | - |
| Aug 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.14% | - |
| Aug 8, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | -0.61% | 400 |
| Aug 7, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 4.12% | 1 |
| Aug 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | - |
| Aug 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.63% | - |
| Aug 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 45 |
| Aug 1, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 418 |
| Jul 31, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.47% | 6 |
| Jul 30, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 2.42% | 3,335 |
| Jul 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.27% | - |
| Jul 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.64% | - |
| Jul 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | 1,000 |
| Jul 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.95% | 4,184 |
| Jul 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.48% | - |
| Jul 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.03% | - |
| Jul 21, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.94% | 700 |