Sonae, SGPS, S.A. (ELI:SON)
Portugal
· Delayed Price · Currency is EUR 1.560
+0.012 (0.78%)
At close: Dec 5, 2025
Sonae, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.78% | 1,768,816 |
| Dec 4, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.77% | 2,303,997 |
| Dec 3, 2025 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 1.04% | 1,624,155 |
| Dec 2, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 1.05% | 2,126,391 |
| Dec 1, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.96% | 3,279,828 |
| Nov 28, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.27% | 768,251 |
| Nov 27, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.13% | 1,048,836 |
| Nov 26, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.64% | 1,523,822 |
| Nov 25, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.41% | 823,869 |
| Nov 24, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.54% | 2,375,268 |
| Nov 21, 2025 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | 1.51% | 2,613,740 |
| Nov 20, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.83% | 1,234,297 |
| Nov 19, 2025 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 1.55% | 3,229,810 |
| Nov 18, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.42% | 1,978,005 |
| Nov 17, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.14% | 1,258,392 |
| Nov 14, 2025 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.47% | 3,435,477 |
| Nov 13, 2025 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | 0.97% | 4,836,206 |
| Nov 12, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 1.26% | 2,886,313 |
| Nov 11, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.83% | 2,207,120 |
| Nov 10, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.12% | 2,131,329 |
| Nov 7, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.42% | 2,527,295 |
| Nov 6, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.42% | 1,078,850 |
| Nov 5, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 1.00% | 1,565,131 |
| Nov 4, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -1.27% | 1,223,627 |
| Nov 3, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.14% | 1,072,323 |
| Oct 31, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -1.94% | 2,527,572 |
| Oct 30, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.98% | 1,120,230 |
| Oct 29, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.42% | 1,716,663 |
| Oct 28, 2025 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.56% | 1,553,705 |
| Oct 27, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.70% | 1,480,643 |
| Oct 24, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 1,079,884 |
| Oct 23, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 1.28% | 1,729,983 |
| Oct 22, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.73% | 3,640,109 |
| Oct 21, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -1.70% | 1,118,528 |
| Oct 20, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.18% | 1,823,736 |
| Oct 17, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | - | 1,022,466 |
| Oct 16, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.44% | 978,115 |
| Oct 15, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 1,226,964 |
| Oct 14, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.44% | 1,117,124 |
| Oct 13, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.44% | 1,068,332 |
| Oct 10, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.29% | 978,033 |
| Oct 9, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 1,375,216 |
| Oct 8, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.89% | 1,190,398 |
| Oct 7, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -1.02% | 1,456,916 |
| Oct 6, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 1,461,895 |
| Oct 3, 2025 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | 2.40% | 4,187,934 |
| Oct 2, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.60% | 1,144,003 |
| Oct 1, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 1,252,211 |
| Sep 30, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.45% | 1,433,021 |
| Sep 29, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.15% | 903,990 |