Sonel S.A. (WSE:SON)
Poland
· Delayed Price · Currency is PLN 15.60
+0.30 (1.96%)
At close: Dec 5, 2025
Sonel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.50 | 15.50 | 15.20 | 15.25 | - | -0.33% | 968 |
| Dec 4, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.29% | 242 |
| Dec 3, 2025 | 15.35 | 15.50 | 15.25 | 15.50 | 15.50 | -0.64% | 1,405 |
| Dec 2, 2025 | 15.50 | 15.85 | 15.50 | 15.60 | 15.60 | 0.97% | 1,042 |
| Dec 1, 2025 | 16.00 | 16.10 | 15.45 | 15.45 | 15.45 | -3.44% | 2,401 |
| Nov 28, 2025 | 16.10 | 16.35 | 14.90 | 16.00 | 16.00 | -5.33% | 12,666 |
| Nov 27, 2025 | 17.00 | 17.00 | 16.50 | 16.90 | 16.90 | 2.42% | 85 |
| Nov 26, 2025 | 16.70 | 17.10 | 16.50 | 16.50 | 16.50 | - | 1,140 |
| Nov 25, 2025 | 16.40 | 16.55 | 16.00 | 16.50 | 16.50 | 2.80% | 1,137 |
| Nov 24, 2025 | 16.30 | 16.70 | 16.05 | 16.05 | 16.05 | -3.02% | 916 |
| Nov 21, 2025 | 17.10 | 17.10 | 16.15 | 16.55 | 16.55 | -0.90% | 668 |
| Nov 20, 2025 | 16.75 | 16.85 | 16.70 | 16.70 | 16.70 | - | 1,378 |
| Nov 19, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | 173 |
| Nov 18, 2025 | 17.35 | 17.35 | 16.70 | 16.70 | 16.70 | -1.76% | 242 |
| Nov 17, 2025 | 17.00 | 17.35 | 16.80 | 17.00 | 17.00 | 1.19% | 793 |
| Nov 14, 2025 | 17.00 | 17.05 | 16.80 | 16.80 | 16.80 | -1.18% | 756 |
| Nov 13, 2025 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | -1.73% | 544 |
| Nov 12, 2025 | 17.30 | 17.30 | 17.20 | 17.30 | 17.30 | - | 66 |
| Nov 10, 2025 | 17.15 | 17.35 | 17.15 | 17.30 | 17.30 | 1.76% | 205 |
| Nov 7, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | - | 248 |
| Nov 6, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 145 |
| Nov 5, 2025 | 16.95 | 17.10 | 16.90 | 17.10 | 17.10 | 1.79% | 176 |
| Nov 4, 2025 | 16.85 | 17.05 | 16.80 | 16.80 | 16.80 | -2.61% | 1,469 |
| Nov 3, 2025 | 17.25 | 17.25 | 16.95 | 17.25 | 17.25 | 0.29% | 266 |
| Oct 31, 2025 | 16.90 | 17.20 | 16.75 | 17.20 | 17.20 | 1.78% | 441 |
| Oct 30, 2025 | 17.20 | 17.30 | 16.90 | 16.90 | 16.90 | -1.74% | 694 |
| Oct 29, 2025 | 17.20 | 17.20 | 16.90 | 17.20 | 17.20 | - | 381 |
| Oct 28, 2025 | 17.20 | 17.20 | 16.90 | 17.20 | 17.20 | - | 521 |
| Oct 27, 2025 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 1.18% | 518 |
| Oct 24, 2025 | 16.90 | 17.15 | 16.90 | 17.00 | 17.00 | 0.89% | 191 |
| Oct 23, 2025 | 16.85 | 17.00 | 16.85 | 16.85 | 16.85 | - | 124 |
| Oct 22, 2025 | 16.80 | 17.00 | 16.80 | 16.85 | 16.85 | -0.30% | 742 |
| Oct 21, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | 456 |
| Oct 20, 2025 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | 0.89% | 234 |
| Oct 17, 2025 | 17.20 | 17.20 | 16.85 | 16.85 | 16.85 | -2.03% | 364 |
| Oct 16, 2025 | 17.20 | 17.20 | 17.05 | 17.20 | 17.20 | - | 88 |
| Oct 15, 2025 | 17.20 | 17.20 | 17.00 | 17.20 | 17.20 | 0.29% | 865 |
| Oct 14, 2025 | 17.10 | 17.15 | 17.05 | 17.15 | 17.15 | 0.29% | 266 |
| Oct 13, 2025 | 17.25 | 17.30 | 16.85 | 17.10 | 17.10 | -1.44% | 912 |
| Oct 10, 2025 | 17.35 | 17.35 | 17.25 | 17.35 | 17.35 | -0.29% | 595 |
| Oct 9, 2025 | 17.50 | 17.60 | 17.25 | 17.40 | 17.40 | -0.57% | 1,601 |
| Oct 8, 2025 | 17.50 | 17.50 | 17.20 | 17.50 | 17.50 | 0.86% | 1,155 |
| Oct 7, 2025 | 17.70 | 17.70 | 17.35 | 17.35 | 17.35 | -1.98% | 944 |
| Oct 6, 2025 | 17.70 | 17.70 | 17.55 | 17.70 | 17.70 | - | 174 |
| Oct 3, 2025 | 17.80 | 18.15 | 17.55 | 17.70 | 17.70 | -0.56% | 2,271 |
| Oct 2, 2025 | 17.70 | 17.80 | 17.50 | 17.80 | 17.80 | 1.14% | 214 |
| Oct 1, 2025 | 17.90 | 17.90 | 17.45 | 17.60 | 17.60 | -2.22% | 503 |
| Sep 30, 2025 | 17.50 | 18.15 | 17.30 | 18.00 | 18.00 | 4.35% | 3,823 |
| Sep 29, 2025 | 17.70 | 17.75 | 17.25 | 17.25 | 17.25 | -3.63% | 1,497 |
| Sep 26, 2025 | 17.45 | 17.90 | 17.20 | 17.90 | 17.90 | 2.87% | 4,790 |