SONKA S.A. (WSE:SOK)
Poland
· Delayed Price · Currency is PLN 9.68
-0.47 (-4.63%)
Last updated: Mar 9, 2026, 3:25 PM CET
SONKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.55 | 10.65 | 9.86 | 10.15 | - | - | 3,800 |
| Mar 6, 2026 | 10.55 | 10.65 | 9.86 | 10.15 | 10.15 | -4.25% | 3,800 |
| Mar 5, 2026 | 10.30 | 10.70 | 10.30 | 10.60 | 10.60 | 7.07% | 1,837 |
| Mar 4, 2026 | 9.98 | 10.15 | 9.88 | 9.90 | 9.90 | 0.41% | 768 |
| Mar 3, 2026 | 10.00 | 10.00 | 9.66 | 9.86 | 9.86 | -1.89% | 2,421 |
| Mar 2, 2026 | 10.15 | 10.15 | 10.00 | 10.05 | 10.05 | -2.90% | 6,105 |
| Feb 27, 2026 | 10.50 | 10.50 | 10.30 | 10.35 | 10.35 | -1.43% | 423 |
| Feb 26, 2026 | 10.05 | 10.50 | 10.05 | 10.50 | 10.50 | 0.96% | 1,205 |
| Feb 25, 2026 | 10.65 | 10.80 | 10.00 | 10.40 | 10.40 | -2.35% | 2,574 |
| Feb 24, 2026 | 10.70 | 10.80 | 10.30 | 10.65 | 10.65 | -0.47% | 1,187 |
| Feb 23, 2026 | 10.50 | 10.70 | 10.15 | 10.70 | 10.70 | 1.42% | 938 |
| Feb 20, 2026 | 10.70 | 10.70 | 10.20 | 10.55 | 10.55 | -1.40% | 1,806 |
| Feb 19, 2026 | 10.65 | 10.75 | 10.25 | 10.70 | 10.70 | 0.94% | 1,165 |
| Feb 18, 2026 | 10.65 | 10.65 | 10.10 | 10.60 | 10.60 | -0.47% | 226 |
| Feb 17, 2026 | 10.80 | 10.95 | 10.05 | 10.65 | 10.65 | -2.74% | 4,697 |
| Feb 16, 2026 | 10.95 | 10.95 | 10.80 | 10.95 | 10.95 | - | 318 |
| Feb 13, 2026 | 10.90 | 10.95 | 10.65 | 10.95 | 10.95 | -0.45% | 1,088 |
| Feb 12, 2026 | 11.00 | 11.00 | 10.65 | 11.00 | 11.00 | 1.85% | 278 |
| Feb 11, 2026 | 10.95 | 11.15 | 10.75 | 10.80 | 10.80 | 1.89% | 1,271 |
| Feb 10, 2026 | 10.65 | 10.90 | 10.35 | 10.60 | 10.60 | - | 3,037 |
| Feb 9, 2026 | 10.40 | 10.60 | 10.00 | 10.60 | 10.60 | 4.95% | 962 |
| Feb 6, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 1,298 |
| Feb 5, 2026 | 10.35 | 10.55 | 10.10 | 10.20 | 10.20 | -1.45% | 3,431 |
| Feb 4, 2026 | 11.00 | 11.00 | 9.60 | 10.35 | 10.35 | -6.76% | 14,287 |
| Feb 3, 2026 | 10.80 | 11.10 | 10.50 | 11.10 | 11.10 | 5.71% | 4,774 |
| Feb 2, 2026 | 11.30 | 11.40 | 10.30 | 10.50 | 10.50 | -6.67% | 15,322 |
| Jan 30, 2026 | 11.35 | 11.70 | 11.25 | 11.25 | 11.25 | 0.45% | 2,933 |
| Jan 29, 2026 | 11.30 | 11.50 | 11.20 | 11.20 | 11.20 | -1.32% | 1,382 |
| Jan 28, 2026 | 11.80 | 11.80 | 11.30 | 11.35 | 11.35 | -3.40% | 1,985 |
| Jan 27, 2026 | 11.40 | 11.80 | 11.20 | 11.75 | 11.75 | 0.86% | 2,765 |
| Jan 26, 2026 | 11.85 | 11.85 | 11.10 | 11.65 | 11.65 | -1.69% | 3,259 |
| Jan 23, 2026 | 11.80 | 11.85 | 11.50 | 11.85 | 11.85 | 0.42% | 1,617 |
| Jan 22, 2026 | 11.25 | 11.80 | 11.25 | 11.80 | 11.80 | 5.36% | 4,060 |
| Jan 21, 2026 | 11.65 | 11.80 | 11.15 | 11.20 | 11.20 | -3.03% | 5,224 |
| Jan 20, 2026 | 11.60 | 12.00 | 11.50 | 11.55 | 11.55 | -1.28% | 5,586 |
| Jan 19, 2026 | 12.05 | 12.05 | 11.45 | 11.70 | 11.70 | -2.50% | 2,359 |
| Jan 16, 2026 | 12.10 | 12.30 | 11.45 | 12.00 | 12.00 | 2.13% | 5,936 |
| Jan 15, 2026 | 12.30 | 12.30 | 11.25 | 11.75 | 11.75 | -4.47% | 2,172 |
| Jan 14, 2026 | 12.05 | 12.95 | 11.90 | 12.30 | 12.30 | 3.36% | 13,516 |
| Jan 13, 2026 | 11.35 | 12.10 | 11.15 | 11.90 | 11.90 | 4.85% | 13,884 |
| Jan 12, 2026 | 10.60 | 11.70 | 10.60 | 11.35 | 11.35 | 8.10% | 11,048 |
| Jan 9, 2026 | 10.70 | 10.80 | 10.15 | 10.50 | 10.50 | - | 7,439 |
| Jan 8, 2026 | 9.90 | 10.75 | 9.80 | 10.50 | 10.50 | 5.00% | 6,450 |
| Jan 7, 2026 | 9.86 | 10.40 | 9.66 | 10.00 | 10.00 | 1.42% | 11,094 |
| Jan 5, 2026 | 9.86 | 9.98 | 9.52 | 9.86 | 9.86 | - | 6,215 |
| Jan 2, 2026 | 9.66 | 10.40 | 9.12 | 9.86 | 9.86 | 8.11% | 13,689 |
| Dec 30, 2025 | 9.20 | 9.22 | 9.00 | 9.12 | 9.12 | 0.22% | 3,259 |
| Dec 29, 2025 | 9.14 | 9.22 | 9.00 | 9.10 | 9.10 | -0.66% | 6,686 |
| Dec 23, 2025 | 9.16 | 9.18 | 8.68 | 9.16 | 9.16 | - | 11,338 |
| Dec 22, 2025 | 9.06 | 9.16 | 8.94 | 9.16 | 9.16 | 1.55% | 8,333 |
| Dec 19, 2025 | 9.02 | 9.38 | 9.02 | 9.02 | 9.02 | -3.84% | 3,515 |
| Dec 18, 2025 | 8.84 | 9.46 | 8.78 | 9.38 | 9.38 | 4.92% | 12,339 |
| Dec 17, 2025 | 8.80 | 8.94 | 8.62 | 8.94 | 8.94 | 2.52% | 2,559 |
| Dec 16, 2025 | 8.82 | 8.82 | 8.70 | 8.72 | 8.72 | -2.24% | 428 |
| Dec 15, 2025 | 8.94 | 9.00 | 7.90 | 8.92 | 8.92 | -0.67% | 6,442 |
| Dec 12, 2025 | 8.70 | 8.98 | 8.48 | 8.98 | 8.98 | 3.22% | 1,164 |
| Dec 11, 2025 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | - | 645 |
| Dec 10, 2025 | 8.90 | 8.90 | 8.04 | 8.70 | 8.70 | -2.25% | 4,093 |
| Dec 9, 2025 | 9.06 | 9.06 | 8.82 | 8.90 | 8.90 | -1.11% | 641 |
| Dec 8, 2025 | 9.04 | 9.18 | 8.82 | 9.00 | 9.00 | -1.96% | 2,822 |
| Dec 5, 2025 | 9.00 | 9.22 | 9.00 | 9.18 | 9.18 | -0.86% | 1,515 |
| Dec 4, 2025 | 9.20 | 9.28 | 8.98 | 9.26 | 9.26 | - | 816 |
| Dec 3, 2025 | 9.32 | 9.34 | 9.00 | 9.26 | 9.26 | -0.86% | 2,797 |
| Dec 2, 2025 | 9.16 | 9.40 | 8.88 | 9.34 | 9.34 | 1.97% | 2,956 |
| Dec 1, 2025 | 8.98 | 9.16 | 8.98 | 9.16 | 9.16 | 2.00% | 3,077 |
| Nov 28, 2025 | 9.00 | 9.00 | 8.82 | 8.98 | 8.98 | -0.44% | 1,752 |
| Nov 27, 2025 | 9.02 | 9.02 | 8.80 | 9.02 | 9.02 | - | 556 |
| Nov 26, 2025 | 9.02 | 9.04 | 8.84 | 9.02 | 9.02 | - | 150 |
| Nov 25, 2025 | 9.00 | 9.02 | 8.84 | 9.02 | 9.02 | 0.22% | 795 |
| Nov 24, 2025 | 9.04 | 9.10 | 8.90 | 9.00 | 9.00 | 0.22% | 195 |
| Nov 21, 2025 | 9.10 | 9.10 | 8.92 | 8.98 | 8.98 | - | 39 |
| Nov 20, 2025 | 8.98 | 9.10 | 8.98 | 8.98 | 8.98 | -0.22% | 508 |
| Nov 19, 2025 | 9.10 | 9.10 | 8.92 | 9.00 | 9.00 | -1.10% | 231 |
| Nov 18, 2025 | 8.86 | 9.10 | 8.84 | 9.10 | 9.10 | 1.11% | 459 |
| Nov 17, 2025 | 9.10 | 9.10 | 8.84 | 9.00 | 9.00 | -1.53% | 805 |
| Nov 14, 2025 | 8.74 | 9.20 | 8.74 | 9.14 | 9.14 | -1.51% | 678 |
| Nov 13, 2025 | 9.30 | 9.32 | 9.00 | 9.28 | 9.28 | 3.11% | 460 |
| Nov 12, 2025 | 9.00 | 9.34 | 8.82 | 9.00 | 9.00 | -3.23% | 2,811 |
| Nov 10, 2025 | 9.10 | 9.30 | 9.04 | 9.30 | 9.30 | 2.42% | 570 |
| Nov 7, 2025 | 8.96 | 9.08 | 8.90 | 9.08 | 9.08 | 1.57% | 759 |
| Nov 6, 2025 | 8.74 | 9.18 | 8.66 | 8.94 | 8.94 | -2.83% | 2,808 |
| Nov 5, 2025 | 9.18 | 9.44 | 7.66 | 9.20 | 9.20 | 1.10% | 5,265 |
| Nov 4, 2025 | 9.10 | 9.24 | 9.10 | 9.10 | 9.10 | -1.30% | 395 |
| Nov 3, 2025 | 9.10 | 9.28 | 9.04 | 9.22 | 9.22 | -0.65% | 422 |
| Oct 31, 2025 | 9.28 | 9.30 | 9.04 | 9.28 | 9.28 | 0.65% | 774 |
| Oct 30, 2025 | 9.24 | 9.26 | 9.02 | 9.22 | 9.22 | -0.22% | 1,812 |
| Oct 29, 2025 | 9.20 | 9.24 | 9.10 | 9.24 | 9.24 | -0.43% | 1,114 |
| Oct 28, 2025 | 9.28 | 9.32 | 9.14 | 9.28 | 9.28 | -0.22% | 1,257 |
| Oct 27, 2025 | 9.38 | 9.38 | 9.06 | 9.30 | 9.30 | 2.88% | 1,228 |
| Oct 24, 2025 | 9.30 | 9.34 | 9.04 | 9.04 | 9.04 | -3.21% | 1,286 |
| Oct 23, 2025 | 9.44 | 9.44 | 9.10 | 9.34 | 9.34 | -0.85% | 2,384 |
| Oct 22, 2025 | 9.44 | 9.44 | 9.10 | 9.42 | 9.42 | - | 620 |
| Oct 21, 2025 | 9.30 | 9.42 | 9.16 | 9.42 | 9.42 | 1.29% | 813 |
| Oct 20, 2025 | 9.02 | 9.40 | 9.02 | 9.30 | 9.30 | 3.10% | 2,712 |
| Oct 17, 2025 | 8.84 | 9.08 | 8.84 | 9.02 | 9.02 | 0.22% | 856 |
| Oct 16, 2025 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 3.21% | 919 |
| Oct 15, 2025 | 8.92 | 8.98 | 8.72 | 8.72 | 8.72 | -2.46% | 1,056 |
| Oct 14, 2025 | 9.00 | 9.00 | 8.66 | 8.94 | 8.94 | -1.32% | 1,277 |
| Oct 13, 2025 | 9.20 | 9.22 | 8.52 | 9.06 | 9.06 | -1.74% | 4,178 |
| Oct 10, 2025 | 9.16 | 9.26 | 8.52 | 9.22 | 9.22 | 2.22% | 6,903 |