UK Markets closed

Sonae, SGPS, S.A. (YSON.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.9560-0.0040 (-0.42%)
As of 02:21PM CEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20240.94100.95600.94100.95600.95604,300
29 May 20240.95200.96100.95200.96000.96002,225
28 May 20240.95600.95600.95600.95600.9560-
27 May 20240.96100.96100.96100.96100.9610-
24 May 20240.94900.94900.94900.94900.9490-
23 May 20240.93900.97100.93900.97100.97101,000
22 May 20240.91900.91900.91900.91900.9190-
21 May 20240.92100.92100.92100.92100.9210-
20 May 20240.92700.92700.91500.91500.91503,000
17 May 20240.92200.92200.92200.92200.9220-
16 May 20240.93500.93500.93500.93500.9350-
15 May 20240.93000.93000.93000.93000.9300-
14 May 20240.92400.92400.92400.92400.9240-
13 May 20240.97200.97200.97200.97200.9720-
10 May 20240.96500.98800.96500.98800.98803,000
09 May 20240.95700.95700.95700.95700.9570-
08 May 20240.94500.94500.94500.94500.9450-
07 May 20240.93300.93300.93300.93300.9330-
06 May 20240.93900.93900.93900.93900.9390-
03 May 20240.93700.93700.91300.91300.9130862
02 May 20240.93000.93000.93000.93000.9300-
30 Apr 20240.94000.94000.94000.94000.9400-
29 Apr 20240.93100.93100.93100.93100.9310-
26 Apr 20240.93800.94000.93800.94000.94005,000
25 Apr 20240.90500.90500.90500.90500.9050-
24 Apr 20240.91300.93700.91300.93700.93703
23 Apr 20240.90400.93000.90400.93000.93002,732
22 Apr 20240.89100.91000.89100.91000.91002,000
19 Apr 20240.87700.90900.87700.90900.909029,961
18 Apr 20240.87000.90500.87000.90500.9050770
17 Apr 20240.87000.87000.87000.87000.8700-
16 Apr 20240.87100.90000.87100.90000.90001,900
15 Apr 20240.88200.88200.88200.88200.8820-
12 Apr 20240.88400.90800.88400.90800.90801,000
11 Apr 20240.88100.90500.88100.90500.90503,662
10 Apr 20240.88600.88600.88600.88600.8860-
09 Apr 20240.88100.88100.88100.88100.8810-
08 Apr 20240.87300.87300.87300.87300.8730-
05 Apr 20240.87700.87700.87300.87300.8730700
04 Apr 20240.88000.91000.88000.91000.91003,485
03 Apr 20240.88000.90000.88000.90000.900016,386
02 Apr 20240.88000.88000.88000.88000.8800-
28 Mar 20240.88000.88000.88000.88000.8800-
27 Mar 20240.86250.86250.86250.86250.8625-
26 Mar 20240.86500.86500.86500.86500.8650-
25 Mar 20240.86050.86050.86050.86050.8605-
22 Mar 20240.86000.86000.86000.86000.8600-
21 Mar 20240.86400.86400.86400.86400.8640-
20 Mar 20240.86000.86000.86000.86000.8600-
19 Mar 20240.86000.86000.86000.86000.8600-
18 Mar 20240.86600.88650.86600.88650.886528,100
15 Mar 20240.86250.86250.86250.86250.8625-
14 Mar 20240.88300.88300.88300.88300.8830-
13 Mar 20240.87750.87750.87750.87750.8775-
12 Mar 20240.86950.86950.86950.86950.8695-
11 Mar 20240.86000.86000.86000.86000.8600-
08 Mar 20240.86200.88400.86200.88400.8840200
07 Mar 20240.86250.86250.86250.86250.8625-
06 Mar 20240.83600.86000.83600.86000.86005,050
05 Mar 20240.84100.84200.84100.84200.84201,500
04 Mar 20240.84500.84500.84500.84500.8450-
01 Mar 20240.84200.84200.84200.84200.8420-
29 Feb 20240.85000.85000.85000.85000.8500-
28 Feb 20240.85100.85100.85100.85100.8510-
27 Feb 20240.85000.85000.85000.85000.8500-
26 Feb 20240.86000.86000.86000.86000.8600-
23 Feb 20240.86200.86200.86200.86200.8620-
22 Feb 20240.87450.87450.87450.87450.8745-
21 Feb 20240.87500.87500.87500.87500.8750-
20 Feb 20240.86050.88800.86050.88800.8880813
19 Feb 20240.86150.86150.86150.86150.8615-
16 Feb 20240.86300.86300.86300.86300.8630-
15 Feb 20240.85850.85850.85850.85850.85858,810
14 Feb 20240.86050.86050.86050.86050.8605-
13 Feb 20240.88000.88000.87750.87750.8775500
12 Feb 20240.88000.89150.88000.89150.89152,216
09 Feb 20240.88000.88000.88000.88000.8800-
08 Feb 20240.88050.88050.88050.88050.88051
07 Feb 20240.88250.88250.88250.88250.8825-
06 Feb 20240.90400.90400.90400.90400.90401
05 Feb 20240.87150.87150.87150.87150.8715-
02 Feb 20240.87800.87800.87800.87800.8780-
01 Feb 20240.87850.87850.87850.87850.8785-
31 Jan 20240.88000.90950.88000.90600.90602,007
30 Jan 20240.88800.88800.88800.88800.8880-
29 Jan 20240.88250.88250.88250.88250.8825-
26 Jan 20240.90000.90000.90000.90000.9000-
25 Jan 20240.88350.89650.88350.89650.896510,000
24 Jan 20240.88500.90500.88500.90500.905073
23 Jan 20240.87850.90500.87850.90500.9050587
22 Jan 20240.87500.87500.87500.87500.8750-
19 Jan 20240.87500.87500.87500.87500.8750-
18 Jan 20240.87650.87650.87650.87650.8765-
17 Jan 20240.89500.89500.89000.89000.890012,000
16 Jan 20240.89500.89500.89500.89500.8950-
15 Jan 20240.89100.91250.89100.91250.91254,384
12 Jan 20240.89750.91500.89750.91500.9150595
11 Jan 20240.89950.89950.89950.89950.8995-
10 Jan 20240.89300.89300.89300.89300.8930-
09 Jan 20240.90000.92000.89450.89450.89453,215
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...