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

Sonae SGPS (YSON) Historical Prices

31 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Aug 20, 2026
1.99
2.00
1.99
2.00
2.00
+0.10%
40
0.06
Aug 19, 2026
2.00
2.00
2.00
2.00
2.00
+1.42%
0
0.00
Aug 18, 2026
1.97
1.97
1.97
1.97
1.97
-2.23%
0
0.00
Aug 17, 2026
2.02
2.02
2.02
2.02
2.02
+0.25%
0
0.00
Aug 14, 2026
2.01
2.01
2.01
2.01
2.01
0.00%
0
0.00
Aug 13, 2026
2.01
2.01
2.01
2.01
2.01
+0.25%
0
0.00
Aug 12, 2026
2.01
2.01
2.01
2.01
2.01
0.00%
0
0.00
Aug 11, 2026
2.01
2.01
2.01
2.01
2.01
-0.74%
0
0.00
Aug 10, 2026
2.02
2.02
2.02
2.02
2.02
-1.22%
0
0.00
Aug 07, 2026
2.05
2.05
2.05
2.05
2.05
-1.92%
0
0.00
Aug 06, 2026
2.09
2.09
2.09
2.09
2.09
-0.24%
0
0.00
Aug 05, 2026
2.06
2.09
2.06
2.09
2.09
+2.20%
2,500
3.22
Aug 04, 2026
2.05
2.05
2.05
2.05
2.05
-1.68%
0
0.00
Aug 03, 2026
2.08
2.10
2.08
2.08
2.08
+0.73%
3,500
4.86
Jul 31, 2026
2.07
2.07
2.07
2.07
2.07
+2.48%
0
0.00
Jul 30, 2026
2.02
2.02
2.02
2.02
2.02
+0.25%
0
0.00
Jul 29, 2026
2.01
2.01
2.01
2.01
2.01
-0.25%
0
0.00
Jul 28, 2026
2.02
2.02
2.02
2.02
2.02
+0.75%
0
0.00
Jul 27, 2026
2.05
2.05
2.00
2.00
2.00
-1.48%
2,500
3.50
Jul 24, 2026
2.03
2.03
2.03
2.03
2.03
-0.25%
0
0.00
Jul 23, 2026
2.04
2.04
2.04
2.04
2.04
-0.25%
0
0.00
Jul 22, 2026
2.04
2.04
2.04
2.04
2.04
+0.25%
0
0.00
Jul 21, 2026
2.05
2.05
2.04
2.04
2.04
-1.21%
95
0.13
Jul 20, 2026
2.06
2.06
2.06
2.06
2.06
+0.49%
0
0.00
Jul 17, 2026
2.05
2.05
2.05
2.05
2.05
-1.44%
0
0.00
Jul 16, 2026
2.08
2.08
2.08
2.08
2.08
-1.19%
0
0.00
Jul 15, 2026
2.11
2.11
2.11
2.11
2.11
-0.47%
0
0.00
Jul 14, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Jul 13, 2026
2.12
2.12
2.12
2.12
2.12
-0.47%
500
0.61
Jul 10, 2026
2.13
2.13
2.13
2.13
2.13
+2.16%
0
0.00
Jul 09, 2026
2.08
2.08
2.08
2.08
2.08
0.00%
0
0.00
Jul 08, 2026
2.10
2.10
2.08
2.08
2.08
-1.65%
275
0.22
Jul 07, 2026
2.08
2.12
2.08
2.12
2.12
+0.71%
150
0.12
Jul 06, 2026
2.10
2.10
2.10
2.10
2.10
+1.45%
0
0.00
Jul 03, 2026
2.07
2.07
2.07
2.07
2.07
+3.60%
0
0.00
Rows:
50