Skip to main content
Sonel S.A. (WSE:SON)
Poland flag Poland · Delayed Price · Currency is PLN
15.60
+0.30 (1.96%)
At close: Dec 5, 2025

Sonel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5015.5015.2015.25--0.33%968
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
Oct 8, 202517.5017.5017.2017.5017.500.86%1,155
Oct 7, 202517.7017.7017.3517.3517.35-1.98%944
Oct 6, 202517.7017.7017.5517.7017.70-174
Oct 3, 202517.8018.1517.5517.7017.70-0.56%2,271
Oct 2, 202517.7017.8017.5017.8017.801.14%214
Oct 1, 202517.9017.9017.4517.6017.60-2.22%503
Sep 30, 202517.5018.1517.3018.0018.004.35%3,823
Sep 29, 202517.7017.7517.2517.2517.25-3.63%1,497
Sep 26, 202517.4517.9017.2017.9017.902.87%4,790
Sep 25, 202517.2517.4517.0017.4017.402.35%987
Sep 24, 202517.2017.4016.8017.0017.00-1.16%1,919
Sep 23, 202517.3017.4517.2017.2017.20-0.58%2,212
Sep 22, 202517.3017.4017.3017.3017.30-194
Sep 19, 202517.2017.4017.2017.3017.300.58%86
Sep 18, 202517.4517.4517.2017.2017.20-1.43%365
Sep 17, 202517.5017.5017.2017.4517.45-0.29%770
Sep 16, 202517.5517.5517.2017.5017.50-0.28%1,443
Sep 15, 202517.5017.6017.5017.5517.551.45%246
Sep 12, 202517.3017.3017.2517.3017.30-1,002
Sep 11, 202517.6517.7017.2017.3017.30-1.98%741
Sep 10, 202517.7017.7017.2517.6517.65-0.28%109
Sep 9, 202517.5517.7017.2017.7017.701.72%354
Sep 8, 202517.6517.6517.2017.4017.401.16%225
Sep 5, 202517.7017.7017.2017.2017.20-2.82%566
Sep 4, 202517.6017.7017.5517.7017.700.57%354
Sep 3, 202517.6017.6017.6017.6017.60-20
Sep 2, 202517.2017.6017.0517.6017.601.73%224
Sep 1, 202517.3017.8017.0517.3017.30-0.86%1,252
Aug 29, 202517.6017.6017.4517.4517.45-0.85%185
Aug 28, 202517.2517.6017.1017.6017.602.03%39
Aug 27, 202517.5017.8517.2517.2517.25-1.43%496
Aug 26, 202517.8517.8517.5017.5017.50-1.13%404
Aug 25, 202517.8017.8017.2517.7017.701.14%166
Aug 22, 202517.7517.7517.5017.5017.50-1.41%302
Aug 21, 202517.4017.7517.4017.7517.752.01%169
Aug 20, 202517.7517.9017.4017.4017.40-1.97%459
Aug 19, 202517.7517.7517.7017.7517.75-415
Aug 18, 202517.2017.8017.1017.7517.753.20%958
Aug 14, 202517.1017.2516.8017.2017.20-0.29%432
Aug 13, 202517.4517.5517.0017.2517.25-1.43%734
Aug 12, 202518.1018.1017.0517.5017.50-2.23%2,075
Aug 11, 202518.0018.1517.9017.9017.90-0.56%515
Aug 8, 202518.2018.4517.5518.0018.003.75%5,081
Aug 7, 202517.3017.3517.1517.3517.350.87%250
Aug 6, 202517.5017.6016.8017.2017.20-3.37%1,887
Aug 5, 202517.8017.8017.5017.8017.80-92
Aug 4, 202517.8517.8517.5017.8017.80-0.28%105
Aug 1, 202517.9017.9017.6517.8517.85-0.28%1,802
Jul 31, 202517.9017.9017.5017.9017.902.87%480
Jul 30, 202517.6017.8517.4017.4017.40-3.06%462
Jul 29, 202518.0018.0017.5017.9517.95-0.28%530
Jul 28, 202517.7018.0017.7018.0018.001.69%1,102
Jul 25, 202517.4017.7017.2017.7017.701.72%2,778
Jul 24, 202517.7017.7017.4017.4017.40-0.85%1,042
Jul 23, 202517.5017.6017.5017.5517.550.29%1,313
Jul 22, 202517.6517.7017.5017.5017.50-309
Jul 21, 202517.3017.5517.1017.5017.501.45%1,680
Jul 18, 202517.3017.3517.2517.2517.25-0.29%1,464
Jul 17, 202517.1017.3017.1017.3017.30-0.57%159