SONKA S.A. (WSE:SOK)
Poland
· Delayed Price · Currency is PLN 9.18
-0.08 (-0.86%)
At close: Dec 5, 2025
SONKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.00 | 9.22 | 9.00 | 9.18 | 9.18 | -0.86% | 1,515 |
| Dec 4, 2025 | 9.20 | 9.28 | 8.98 | 9.26 | 9.26 | - | 816 |
| Dec 3, 2025 | 9.32 | 9.34 | 9.00 | 9.26 | 9.26 | -0.86% | 2,797 |
| Dec 2, 2025 | 9.16 | 9.40 | 8.88 | 9.34 | 9.34 | 1.97% | 2,956 |
| Dec 1, 2025 | 8.98 | 9.16 | 8.98 | 9.16 | 9.16 | 2.00% | 3,077 |
| Nov 28, 2025 | 9.00 | 9.00 | 8.82 | 8.98 | 8.98 | -0.44% | 1,752 |
| Nov 27, 2025 | 9.02 | 9.02 | 8.80 | 9.02 | 9.02 | - | 556 |
| Nov 26, 2025 | 9.02 | 9.04 | 8.84 | 9.02 | 9.02 | - | 150 |
| Nov 25, 2025 | 9.00 | 9.02 | 8.84 | 9.02 | 9.02 | 0.22% | 795 |
| Nov 24, 2025 | 9.04 | 9.10 | 8.90 | 9.00 | 9.00 | 0.22% | 195 |
| Nov 21, 2025 | 9.10 | 9.10 | 8.92 | 8.98 | 8.98 | - | 39 |
| Nov 20, 2025 | 8.98 | 9.10 | 8.98 | 8.98 | 8.98 | -0.22% | 508 |
| Nov 19, 2025 | 9.10 | 9.10 | 8.92 | 9.00 | 9.00 | -1.10% | 231 |
| Nov 18, 2025 | 8.86 | 9.10 | 8.84 | 9.10 | 9.10 | 1.11% | 459 |
| Nov 17, 2025 | 9.10 | 9.10 | 8.84 | 9.00 | 9.00 | -1.53% | 805 |
| Nov 14, 2025 | 8.74 | 9.20 | 8.74 | 9.14 | 9.14 | -1.51% | 678 |
| Nov 13, 2025 | 9.30 | 9.32 | 9.00 | 9.28 | 9.28 | 3.11% | 460 |
| Nov 12, 2025 | 9.00 | 9.34 | 8.82 | 9.00 | 9.00 | -3.23% | 2,811 |
| Nov 10, 2025 | 9.10 | 9.30 | 9.04 | 9.30 | 9.30 | 2.42% | 570 |
| Nov 7, 2025 | 8.96 | 9.08 | 8.90 | 9.08 | 9.08 | 1.57% | 759 |
| Nov 6, 2025 | 8.74 | 9.18 | 8.66 | 8.94 | 8.94 | -2.83% | 2,808 |
| Nov 5, 2025 | 9.18 | 9.44 | 7.66 | 9.20 | 9.20 | 1.10% | 5,265 |
| Nov 4, 2025 | 9.10 | 9.24 | 9.10 | 9.10 | 9.10 | -1.30% | 395 |
| Nov 3, 2025 | 9.10 | 9.28 | 9.04 | 9.22 | 9.22 | -0.65% | 422 |
| Oct 31, 2025 | 9.28 | 9.30 | 9.04 | 9.28 | 9.28 | 0.65% | 774 |
| Oct 30, 2025 | 9.24 | 9.26 | 9.02 | 9.22 | 9.22 | -0.22% | 1,812 |
| Oct 29, 2025 | 9.20 | 9.24 | 9.10 | 9.24 | 9.24 | -0.43% | 1,114 |
| Oct 28, 2025 | 9.28 | 9.32 | 9.14 | 9.28 | 9.28 | -0.22% | 1,257 |
| Oct 27, 2025 | 9.38 | 9.38 | 9.06 | 9.30 | 9.30 | 2.88% | 1,228 |
| Oct 24, 2025 | 9.30 | 9.34 | 9.04 | 9.04 | 9.04 | -3.21% | 1,286 |
| Oct 23, 2025 | 9.44 | 9.44 | 9.10 | 9.34 | 9.34 | -0.85% | 2,384 |
| Oct 22, 2025 | 9.44 | 9.44 | 9.10 | 9.42 | 9.42 | - | 620 |
| Oct 21, 2025 | 9.30 | 9.42 | 9.16 | 9.42 | 9.42 | 1.29% | 813 |
| Oct 20, 2025 | 9.02 | 9.40 | 9.02 | 9.30 | 9.30 | 3.10% | 2,712 |
| Oct 17, 2025 | 8.84 | 9.08 | 8.84 | 9.02 | 9.02 | 0.22% | 856 |
| Oct 16, 2025 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 3.21% | 919 |
| Oct 15, 2025 | 8.92 | 8.98 | 8.72 | 8.72 | 8.72 | -2.46% | 1,056 |
| Oct 14, 2025 | 9.00 | 9.00 | 8.66 | 8.94 | 8.94 | -1.32% | 1,277 |
| Oct 13, 2025 | 9.20 | 9.22 | 8.52 | 9.06 | 9.06 | -1.74% | 4,178 |
| Oct 10, 2025 | 9.16 | 9.26 | 8.52 | 9.22 | 9.22 | 2.22% | 6,903 |
| Oct 9, 2025 | 8.70 | 9.20 | 8.70 | 9.02 | 9.02 | -0.44% | 3,260 |
| Oct 8, 2025 | 8.82 | 9.10 | 8.60 | 9.06 | 9.06 | -1.09% | 8,274 |
| Oct 7, 2025 | 9.22 | 9.30 | 8.84 | 9.16 | 9.16 | 2.00% | 4,123 |
| Oct 6, 2025 | 9.24 | 9.46 | 8.82 | 8.98 | 8.98 | -7.99% | 15,850 |
| Oct 3, 2025 | 9.70 | 9.76 | 9.50 | 9.76 | 9.76 | 0.62% | 608 |
| Oct 2, 2025 | 9.80 | 9.80 | 9.22 | 9.70 | 9.70 | -1.62% | 4,571 |
| Oct 1, 2025 | 9.60 | 9.86 | 9.50 | 9.86 | 9.86 | 0.41% | 2,328 |
| Sep 30, 2025 | 9.70 | 9.82 | 9.48 | 9.82 | 9.82 | 0.20% | 2,593 |
| Sep 29, 2025 | 9.88 | 10.00 | 9.42 | 9.80 | 9.80 | -1.21% | 7,590 |
| Sep 26, 2025 | 9.92 | 9.92 | 9.70 | 9.92 | 9.92 | -0.20% | 520 |