Skip to main content
Sonel S.A. (WSE:SON)
Poland flag Poland · Delayed Price · Currency is PLN
15.05
-0.10 (-0.66%)
At close: Mar 6, 2026

Sonel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.8015.1514.8015.0515.05-0.66%1,143
Mar 5, 202615.2015.2015.1015.1515.15-0.33%204
Mar 4, 202615.1015.2014.9515.2015.200.66%726
Mar 3, 202615.3015.3014.9515.1015.10-1.31%879
Mar 2, 202615.5515.5515.2015.3015.30-17,433
Feb 27, 202615.3015.5515.3015.3015.30-496
Feb 26, 202615.5515.6015.3015.3015.30-1.61%362
Feb 25, 202615.5015.5515.5015.5515.550.65%257
Feb 24, 202615.5015.5015.3015.4515.45-0.32%472
Feb 23, 202615.4015.5015.4015.5015.500.65%239
Feb 20, 202615.4515.4515.4015.4015.40-0.32%498
Feb 19, 202615.6015.6015.2515.4515.45-0.96%547
Feb 18, 202615.4015.6015.3515.6015.601.30%1,002
Feb 17, 202615.3015.5015.3015.4015.400.65%429
Feb 16, 202615.4015.4015.2015.3015.30-0.65%212
Feb 13, 202615.8015.8015.1015.4015.40-2.22%6,267
Feb 12, 202615.8515.8515.6015.7515.75-0.94%143
Feb 11, 202615.9515.9515.7015.9015.901.27%880
Feb 10, 202616.0016.0015.7015.7015.70-1.57%547
Feb 9, 202616.0016.0015.8515.9515.950.63%522
Feb 6, 202615.8015.9515.8015.8515.850.32%272
Feb 5, 202616.0016.0015.8015.8015.80-1.25%1,286
Feb 4, 202615.8516.1515.8516.0016.000.95%642
Feb 3, 202615.8016.0015.8015.8515.850.32%49
Feb 2, 202616.0016.0015.7515.8015.80-1.25%552
Jan 30, 202615.7516.0015.7516.0016.00-396
Jan 29, 202615.9016.0015.7016.0016.001.91%304
Jan 28, 202615.9515.9515.7015.7015.70-2.18%210
Jan 27, 202615.6016.0515.6016.0516.053.22%538
Jan 26, 202616.3016.3015.5015.5515.55-3.12%1,320
Jan 23, 202616.0516.1016.0016.0516.05-0.31%203
Jan 22, 202616.1016.1515.9016.1016.10-1.83%831
Jan 21, 202616.4516.4516.1016.4016.40-244
Jan 20, 202616.8516.9015.4016.4016.40-2.67%2,292
Jan 19, 202616.2016.8516.0516.8516.855.31%949
Jan 16, 202616.1016.4016.0016.0016.00-2,949
Jan 15, 202615.6016.1515.6016.0016.002.56%3,687
Jan 14, 202615.6015.6015.4015.6015.60-786
Jan 13, 202615.5015.6015.4515.6015.600.97%240
Jan 12, 202615.4015.4515.2515.4515.451.31%957
Jan 9, 202615.4015.5015.1515.2515.25-0.97%1,300
Jan 8, 202615.3015.4015.1015.4015.401.32%684
Jan 7, 202615.2015.2014.7515.2015.201.00%1,398
Jan 5, 202615.4515.7515.0015.0515.05-2.59%3,875
Jan 2, 202614.6515.4514.6015.4515.454.75%5,630
Dec 30, 202514.8014.9014.6014.7514.75-0.34%1,259
Dec 29, 202514.8014.9514.6014.8014.80-2,229
Dec 23, 202514.7015.3014.7014.8014.801.02%1,855
Dec 22, 202515.2515.2514.5514.6514.65-4.25%2,901
Dec 19, 202515.1015.3515.1015.3015.301.32%1,443
Dec 18, 202515.4015.4015.0015.1015.10-1.95%763
Dec 17, 202515.1515.5015.1515.4015.40-729
Dec 16, 202515.4015.4515.2015.4015.40-372
Dec 15, 202515.5015.5015.2015.4015.40-0.96%847
Dec 12, 202515.5515.6015.5515.5515.550.32%503
Dec 11, 202515.4515.5015.4515.5015.500.65%99
Dec 10, 202515.3515.4015.2015.4015.400.33%749
Dec 9, 202515.3515.3515.2015.3515.35-431
Dec 8, 202515.5515.5515.2015.3515.35-1.60%2,203
Dec 5, 202515.5015.6015.2015.6015.601.96%978
Dec 4, 202515.5015.5015.3015.3015.30-1.29%242
Dec 3, 202515.3515.5015.2515.5015.50-0.64%1,405
Dec 2, 202515.5015.8515.5015.6015.600.97%1,042
Dec 1, 202516.0016.1015.4515.4515.45-3.44%2,401
Nov 28, 202516.1016.3514.9016.0016.00-5.33%12,666
Nov 27, 202517.0017.0016.5016.9016.902.42%85
Nov 26, 202516.7017.1016.5016.5016.50-1,140
Nov 25, 202516.4016.5516.0016.5016.502.80%1,137
Nov 24, 202516.3016.7016.0516.0516.05-3.02%916
Nov 21, 202517.1017.1016.1516.5516.55-0.90%668
Nov 20, 202516.7516.8516.7016.7016.70-1,378
Nov 19, 202516.8016.8016.7016.7016.70-173
Nov 18, 202517.3517.3516.7016.7016.70-1.76%242
Nov 17, 202517.0017.3516.8017.0017.001.19%793
Nov 14, 202517.0017.0516.8016.8016.80-1.18%756
Nov 13, 202517.0017.0016.8017.0017.00-1.73%544
Nov 12, 202517.3017.3017.2017.3017.30-66
Nov 10, 202517.1517.3517.1517.3017.301.76%205
Nov 7, 202517.1017.1017.0017.0017.00-248
Nov 6, 202517.1017.1017.0017.0017.00-0.58%145
Nov 5, 202516.9517.1016.9017.1017.101.79%176
Nov 4, 202516.8517.0516.8016.8016.80-2.61%1,469
Nov 3, 202517.2517.2516.9517.2517.250.29%266
Oct 31, 202516.9017.2016.7517.2017.201.78%441
Oct 30, 202517.2017.3016.9016.9016.90-1.74%694
Oct 29, 202517.2017.2016.9017.2017.20-381
Oct 28, 202517.2017.2016.9017.2017.20-521
Oct 27, 202516.9017.2016.9017.2017.201.18%518
Oct 24, 202516.9017.1516.9017.0017.000.89%191
Oct 23, 202516.8517.0016.8516.8516.85-124
Oct 22, 202516.8017.0016.8016.8516.85-0.30%742
Oct 21, 202517.0017.0016.9016.9016.90-0.59%456
Oct 20, 202517.0017.0016.9517.0017.000.89%234
Oct 17, 202517.2017.2016.8516.8516.85-2.03%364
Oct 16, 202517.2017.2017.0517.2017.20-88
Oct 15, 202517.2017.2017.0017.2017.200.29%865
Oct 14, 202517.1017.1517.0517.1517.150.29%266
Oct 13, 202517.2517.3016.8517.1017.10-1.44%912
Oct 10, 202517.3517.3517.2517.3517.35-0.29%595
Oct 9, 202517.5017.6017.2517.4017.40-0.57%1,601