TipRanks
Sonae SGPS (DE:YSON)
FRANKFURT:YSON
Germany Market
YSON
Sonae SGPS
RESEARCH TOOLSreports

Sonae SGPS (YSON) Historical Prices

32 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
2.10
2.10
2.10
2.10
2.10
-1.87%
0
0.00
Oct 28, 2026
2.14
2.14
2.14
2.14
2.14
+0.71%
0
0.00
Oct 27, 2026
2.12
2.12
2.12
2.12
2.12
-0.24%
0
0.00
Oct 26, 2026
2.13
2.13
2.13
2.13
2.13
+0.47%
0
0.00
Oct 23, 2026
2.12
2.12
2.12
2.12
2.12
+0.71%
0
0.00
Oct 22, 2026
2.10
2.10
2.10
2.10
2.10
-2.33%
0
0.00
Oct 21, 2026
2.15
2.15
2.15
2.15
2.15
0.00%
0
0.00
Oct 20, 2026
2.10
2.15
2.10
2.15
2.15
+2.14%
300
0.96
Oct 19, 2026
2.11
2.11
2.11
2.11
2.11
+0.24%
0
0.00
Oct 16, 2026
2.10
2.10
2.10
2.10
2.10
+0.96%
5,000
21.34
Oct 15, 2026
2.08
2.08
2.08
2.08
2.08
+1.22%
0
0.00
Oct 14, 2026
2.06
2.06
2.06
2.06
2.06
+0.49%
0
0.00
Oct 13, 2026
2.05
2.05
2.05
2.05
2.05
+0.25%
0
0.00
Oct 12, 2026
2.04
2.04
2.04
2.04
2.04
-2.39%
0
0.00
Oct 09, 2026
2.09
2.09
2.09
2.09
2.09
+1.95%
0
0.00
Oct 08, 2026
2.05
2.05
2.05
2.05
2.05
+1.99%
0
0.00
Oct 07, 2026
2.01
2.01
2.01
2.01
2.01
-0.25%
0
0.00
Oct 06, 2026
2.02
2.02
2.02
2.02
2.02
-0.98%
0
0.00
Oct 05, 2026
2.04
2.04
2.04
2.04
2.04
-1.45%
0
0.00
Oct 02, 2026
2.07
2.07
2.07
2.07
2.07
-1.43%
0
0.00
Oct 01, 2026
2.10
2.10
2.10
2.10
2.10
-0.71%
0
0.00
Sep 30, 2026
2.11
2.11
2.11
2.11
2.11
-0.71%
0
0.00
Sep 29, 2026
2.13
2.13
2.13
2.13
2.13
+0.24%
0
0.00
Sep 28, 2026
2.11
2.12
2.11
2.12
2.12
+0.95%
500
2.02
Sep 25, 2026
2.10
2.10
2.10
2.10
2.10
+1.45%
0
0.00
Sep 24, 2026
2.07
2.07
2.07
2.07
2.07
-1.90%
0
0.00
Sep 23, 2026
2.11
2.11
2.11
2.11
2.11
+1.20%
0
0.00
Sep 22, 2026
2.09
2.09
2.09
2.09
2.09
+1.21%
0
0.00
Sep 21, 2026
2.06
2.06
2.06
2.06
2.06
-0.96%
0
0.00
Sep 18, 2026
2.10
2.10
2.08
2.08
2.08
-0.72%
200
0.61
Sep 17, 2026
2.10
2.10
2.10
2.10
2.10
+2.95%
0
0.00
Sep 16, 2026
2.04
2.04
2.04
2.04
2.04
+0.74%
0
0.00
Sep 15, 2026
2.02
2.02
2.02
2.02
2.02
+1.10%
400
1.24
Sep 14, 2026
2.00
2.00
2.00
2.00
2.00
+1.11%
0
0.00
Sep 11, 2026
1.98
1.98
1.98
1.98
1.98
0.00%
0
0.00
Sep 10, 2026
1.99
1.99
1.98
1.98
1.98
-1.10%
610
1.95
Sep 09, 2026
2.00
2.00
2.00
2.00
2.00
-0.60%
0
0.00
Sep 08, 2026
2.01
2.01
2.01
2.01
2.01
0.00%
0
0.00
Sep 07, 2026
2.01
2.01
2.01
2.01
2.01
-0.50%
0
0.00
Sep 04, 2026
2.02
2.02
2.02
2.02
2.02
-0.49%
0
0.00
Sep 03, 2026
2.03
2.03
2.03
2.03
2.03
+0.50%
0
0.00
Sep 02, 2026
2.01
2.02
2.01
2.02
2.02
+0.75%
4,413
6.62
Sep 01, 2026
2.01
2.01
2.01
2.01
2.01
0.00%
0
0.00
Aug 31, 2026
2.01
2.01
2.01
2.01
2.01
+0.65%
0
0.00
Aug 28, 2026
1.99
1.99
1.99
1.99
1.99
-0.90%
0
0.00
Aug 27, 2026
2.01
2.01
2.01
2.01
2.01
-0.25%
0
0.00
Aug 26, 2026
2.02
2.02
2.02
2.02
2.02
0.00%
0
0.00
Aug 25, 2026
2.02
2.02
2.02
2.02
2.02
+1.05%
0
0.00
Aug 24, 2026
1.99
1.99
1.99
1.99
1.99
+0.91%
0
0.00
Aug 21, 2026
1.98
1.98
1.98
1.98
1.98
-1.20%
0
0.00
Rows:
50