Sonoco Products Company (FRA:SNS)
Germany
· Delayed Price · Currency is EUR 35.60
+0.20 (0.56%)
At close: Dec 5, 2025
Sonoco Products Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | 0.56% | - |
| Dec 4, 2025 | 35.20 | 35.60 | 35.20 | 35.40 | 35.40 | - | - |
| Dec 3, 2025 | 35.00 | 35.60 | 35.00 | 35.40 | 35.40 | - | - |
| Dec 2, 2025 | 36.20 | 36.20 | 35.20 | 35.40 | 35.40 | -2.75% | - |
| Dec 1, 2025 | 36.20 | 36.60 | 36.00 | 36.40 | 36.40 | -0.55% | - |
| Nov 28, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 1.67% | 30 |
| Nov 27, 2025 | 35.60 | 36.60 | 35.60 | 36.00 | 36.00 | - | 600 |
| Nov 26, 2025 | 35.60 | 36.20 | 35.60 | 36.00 | 36.00 | 0.56% | - |
| Nov 25, 2025 | 34.80 | 35.80 | 34.80 | 35.80 | 35.80 | 1.13% | - |
| Nov 24, 2025 | 35.40 | 35.40 | 34.80 | 35.40 | 35.40 | -0.56% | - |
| Nov 21, 2025 | 34.60 | 35.80 | 34.60 | 35.60 | 35.60 | 3.49% | - |
| Nov 20, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | - | - |
| Nov 19, 2025 | 34.40 | 34.40 | 34.20 | 34.40 | 34.40 | - | - |
| Nov 18, 2025 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | -1.15% | 148 |
| Nov 17, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Nov 14, 2025 | 35.40 | 35.60 | 35.00 | 35.20 | 35.20 | -1.12% | - |
| Nov 13, 2025 | 34.80 | 36.20 | 34.80 | 35.60 | 35.60 | 2.30% | - |
| Nov 12, 2025 | 35.40 | 35.40 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Nov 11, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | - | - |
| Nov 10, 2025 | 34.60 | 35.40 | 34.40 | 35.00 | 35.00 | - | 350 |
| Nov 7, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 34.54 | -2.23% | - |
| Nov 6, 2025 | 35.20 | 35.80 | 35.20 | 35.80 | 35.33 | 1.13% | 160 |
| Nov 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.94 | 3.51% | 255 |
| Nov 4, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.75 | -3.39% | - |
| Nov 3, 2025 | 34.80 | 35.40 | 34.80 | 35.40 | 34.94 | 6.63% | 300 |
| Oct 31, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.77 | -0.60% | - |
| Oct 30, 2025 | 33.60 | 34.80 | 33.40 | 33.40 | 32.96 | -1.76% | 101 |
| Oct 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.56 | -0.58% | - |
| Oct 28, 2025 | 34.00 | 34.20 | 33.80 | 34.20 | 33.75 | 1.18% | 280 |
| Oct 27, 2025 | 35.00 | 35.00 | 33.80 | 33.80 | 33.36 | -2.31% | 105 |
| Oct 24, 2025 | 35.40 | 36.20 | 34.60 | 34.60 | 34.15 | -2.26% | 555 |
| Oct 23, 2025 | 35.80 | 36.40 | 35.40 | 35.40 | 34.94 | -1.12% | 100 |
| Oct 22, 2025 | 35.00 | 36.00 | 35.00 | 35.80 | 35.33 | 1.13% | - |
| Oct 21, 2025 | 34.40 | 35.40 | 34.40 | 35.40 | 34.94 | 2.31% | - |
| Oct 20, 2025 | 34.60 | 34.80 | 34.40 | 34.60 | 34.15 | 1.17% | 60 |
| Oct 17, 2025 | 34.00 | 34.20 | 33.80 | 34.20 | 33.75 | - | 66 |
| Oct 16, 2025 | 34.20 | 34.40 | 34.20 | 34.20 | 33.75 | - | - |
| Oct 15, 2025 | 34.00 | 34.20 | 33.80 | 34.20 | 33.75 | 0.59% | - |
| Oct 14, 2025 | 34.00 | 34.20 | 33.60 | 34.00 | 33.56 | - | 50 |
| Oct 13, 2025 | 34.40 | 34.60 | 34.00 | 34.00 | 33.56 | - | - |
| Oct 10, 2025 | 34.60 | 35.40 | 34.00 | 34.00 | 33.56 | -2.30% | 90 |
| Oct 9, 2025 | 36.20 | 37.20 | 34.80 | 34.80 | 34.34 | -4.40% | 80 |
| Oct 8, 2025 | 36.20 | 36.60 | 36.20 | 36.40 | 35.92 | 0.55% | - |
| Oct 7, 2025 | 36.40 | 37.00 | 36.00 | 36.20 | 35.73 | -0.55% | 905 |
| Oct 6, 2025 | 36.80 | 37.20 | 36.40 | 36.40 | 35.92 | -1.09% | 210 |
| Oct 3, 2025 | 36.60 | 36.80 | 36.60 | 36.80 | 36.32 | 0.55% | - |
| Oct 2, 2025 | 36.20 | 37.00 | 36.20 | 36.60 | 36.12 | 0.55% | 90 |
| Oct 1, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 35.92 | -0.55% | - |
| Sep 30, 2025 | 36.00 | 36.80 | 36.00 | 36.60 | 36.12 | 1.10% | 45 |
| Sep 29, 2025 | 37.40 | 38.40 | 36.20 | 36.20 | 35.73 | -3.21% | 292 |