Skip to main content
Sonel S.A. (WSE:SON)
Poland flag Poland · Delayed Price · Currency is PLN
14.25
-0.30 (-2.06%)
Apr 28, 2026, 4:06 PM CET

Sonel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.3014.5014.2514.25--2.06%1,069
Apr 27, 202614.8014.8014.3014.5514.55-1.69%926
Apr 24, 202615.1015.1014.8014.8014.80-1.66%956
Apr 23, 202615.3015.4515.0515.0515.050.33%1,050
Apr 22, 202614.6015.3014.4515.0015.003.81%1,517
Apr 21, 202614.5014.6514.4514.4514.45-0.34%824
Apr 20, 202614.4514.5014.2014.5014.500.35%1,715
Apr 17, 202614.0514.4513.9514.4514.452.85%1,365
Apr 16, 202614.1014.1013.8014.0514.050.36%505
Apr 15, 202614.0014.1013.9014.0014.00-1,155
Apr 14, 202613.7514.0013.7514.0014.001.82%1,668
Apr 13, 202613.9514.0013.7513.7513.75-2.83%1,085
Apr 10, 202614.0014.3013.8014.1514.151.07%2,875
Apr 9, 202614.0014.0013.8014.0014.00-1,908
Apr 8, 202614.0014.0013.9514.0014.000.72%554
Apr 7, 202613.9014.0013.8013.9013.901.83%855
Apr 2, 202613.9013.9513.5513.6513.65-2.50%1,145
Apr 1, 202613.8014.0013.8014.0014.003.70%539
Mar 31, 202613.6013.7013.4013.5013.500.37%358
Mar 30, 202613.5013.5013.4013.4513.45-0.37%346
Mar 27, 202613.8513.8513.0513.5013.50-1.46%2,512
Mar 26, 202613.5513.8013.5013.7013.70-0.72%356
Mar 25, 202613.7013.8513.4013.8013.800.73%1,772
Mar 24, 202614.1014.1513.5513.7013.70-1.44%2,577
Mar 23, 202614.7014.7013.7013.9013.90-5.44%5,807
Mar 20, 202614.9014.9014.7014.7014.70-1.67%373
Mar 19, 202615.0515.0514.9014.9514.95-0.66%548
Mar 18, 202615.0015.1015.0015.0515.052.38%471
Mar 17, 202614.8014.9014.7014.7014.70-0.68%667
Mar 16, 202614.9515.0014.8014.8014.80-1.00%1,345
Mar 13, 202615.1515.2014.6014.9514.95-0.66%899
Mar 12, 202615.0015.1515.0015.0515.051.69%242
Mar 11, 202615.2015.2014.8014.8014.80-2.63%444
Mar 10, 202615.2015.2015.0515.2015.20-156
Mar 9, 202615.1015.2014.8015.2015.201.00%807
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