Sonae SGPS SA (SON.LS) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	2.10	2.13	2.10	2.12	+0.71%	2,115,133
2026-10-15	2.12	2.12	2.09	2.10	+0.00%	4,610,338
2026-10-14	2.06	2.10	2.06	2.10	+2.19%	1,266,216
2026-10-13	2.05	2.07	2.05	2.06	+0.24%	1,042,855
2026-10-12	2.06	2.06	2.04	2.05	+0.00%	4,017,807
2026-10-09	2.09	2.10	2.04	2.05	-1.91%	1,573,879
2026-10-08	2.06	2.10	2.06	2.09	+1.46%	2,207,810
2026-10-07	2.03	2.06	2.03	2.06	+1.48%	1,268,878
2026-10-06	2.01	2.06	2.00	2.03	+0.50%	1,989,345
2026-10-05	2.04	2.06	2.02	2.02	-0.98%	1,279,357
2026-10-02	2.07	2.07	2.03	2.04	-1.69%	2,314,795
2026-10-01	2.08	2.08	2.04	2.08	-1.43%	2,482,722
2026-09-30	2.13	2.13	2.10	2.10	+0.00%	2,161,600
2026-09-29	2.13	2.15	2.10	2.10	-0.94%	1,893,361
2026-09-28	2.12	2.15	2.12	2.13	+0.71%	2,389,004
2026-09-25	2.11	2.13	2.10	2.11	+0.48%	1,633,029
2026-09-24	2.08	2.14	2.08	2.10	+0.72%	2,881,091
2026-09-23	2.11	2.11	2.08	2.08	-1.42%	1,013,329
2026-09-22	2.10	2.13	2.09	2.12	+0.95%	1,990,426
2026-09-21	2.07	2.11	2.04	2.10	+1.70%	3,539,858
2026-09-18	2.11	2.11	2.06	2.06	-2.14%	2,148,462
2026-09-17	2.07	2.10	2.07	2.10	+0.96%	1,367,088
2026-09-16	2.04	2.10	2.02	2.08	+2.21%	2,528,228
2026-09-15	2.03	2.04	2.02	2.04	+0.49%	1,466,621
2026-09-14	2.01	2.03	2.01	2.03	+1.25%	2,295,144
2026-09-11	1.99	2.02	1.98	2.00	+0.86%	1,537,788
2026-09-10	2.01	2.03	1.98	1.99	-1.09%	3,736,901
2026-09-09	2.00	2.02	2.00	2.01	-0.25%	2,607,966
2026-09-08	2.02	2.04	2.00	2.02	-0.49%	1,451,269
2026-09-07	2.02	2.03	2.02	2.02	+0.00%	327,101
2026-09-04	2.02	2.03	2.00	2.02	+0.50%	1,585,836
2026-09-03	2.03	2.04	2.01	2.02	-0.74%	988,126
2026-09-02	2.04	2.04	2.02	2.03	+0.25%	905,632
2026-09-01	2.02	2.04	2.02	2.02	+1.00%	2,518,425
2026-08-31	2.01	2.03	2.00	2.00	-0.25%	2,263,159
2026-08-28	2.00	2.02	2.00	2.01	+0.00%	640,485
2026-08-27	2.02	2.02	2.00	2.01	-0.74%	1,469,641
2026-08-26	2.02	2.02	2.02	2.02	+0.25%	699,529
2026-08-25	2.02	2.03	2.02	2.02	+0.00%	985,311
2026-08-24	2.00	2.02	2.00	2.02	+0.75%	741,071
2026-08-21	2.00	2.02	1.99	2.00	+1.26%	1,247,813
2026-08-20	2.00	2.01	1.98	1.98	-1.00%	2,083,641
2026-08-19	2.02	2.02	2.00	2.00	-0.74%	821,529
2026-08-18	1.99	2.02	1.98	2.02	+1.36%	1,376,081
2026-08-17	2.02	2.02	1.99	1.99	-1.58%	1,975,186
2026-08-14	2.02	2.02	2.00	2.02	+0.25%	578,866
2026-08-13	2.02	2.04	2.02	2.02	-0.25%	749,606
2026-08-12	2.02	2.02	2.00	2.02	+0.25%	873,923
2026-08-11	2.02	2.02	2.00	2.02	+0.25%	2,007,021
2026-08-10	2.02	2.04	2.01	2.01	-0.74%	1,073,257
2026-08-07	2.08	2.08	2.02	2.02	-1.22%	1,390,871
2026-08-06	2.10	2.10	2.05	2.05	-1.91%	1,635,663
2026-08-05	2.06	2.10	2.06	2.09	+1.46%	1,758,910
2026-08-04	2.06	2.06	2.04	2.06	+0.24%	1,396,464
2026-08-03	2.04	2.07	2.03	2.06	+0.74%	785,760
2026-07-31	2.07	2.08	2.02	2.04	-1.45%	1,415,226
2026-07-30	2.02	2.10	2.01	2.07	+2.22%	1,809,014
2026-07-29	2.02	2.04	2.00	2.02	+0.25%	1,108,471
2026-07-28	2.03	2.04	2.02	2.02	-0.25%	943,612
2026-07-27	2.06	2.06	1.99	2.02	-0.98%	1,440,297
2026-07-24	2.04	2.05	2.03	2.04	+0.00%	760,964
2026-07-23	2.04	2.08	2.03	2.04	+0.00%	1,781,876
2026-07-22	2.05	2.07	2.04	2.04	-0.24%	885,894
2026-07-21	2.06	2.06	2.04	2.05	-0.24%	884,141
2026-07-20	2.07	2.08	2.05	2.06	-1.20%	798,794
2026-07-17	2.08	2.08	2.06	2.08	+0.24%	1,293,080
2026-07-16	2.08	2.08	2.05	2.08	-0.72%	990,767
2026-07-15	2.10	2.10	2.07	2.09	-1.18%	1,296,834
2026-07-14	2.13	2.13	2.10	2.12	-0.47%	887,457
2026-07-13	2.12	2.13	2.11	2.13	+0.24%	536,717
2026-07-10	2.13	2.14	2.10	2.12	-0.47%	901,446
2026-07-09	2.10	2.15	2.08	2.13	+2.65%	2,067,356
2026-07-08	2.10	2.10	2.07	2.08	-1.66%	1,038,955
2026-07-07	2.10	2.12	2.09	2.11	+1.20%	859,886
2026-07-06	2.13	2.13	2.08	2.08	-1.65%	1,111,792
2026-07-03	2.08	2.12	2.04	2.12	+1.92%	2,149,039
2026-07-02	2.02	2.08	2.02	2.08	+3.23%	2,426,293
2026-07-01	2.01	2.02	1.98	2.02	+0.00%	1,734,319
2026-06-30	2.06	2.06	1.99	2.02	-1.95%	1,800,080
2026-06-29	2.08	2.08	2.04	2.06	-0.96%	940,437
2026-06-26	2.06	2.08	2.05	2.08	+0.97%	824,362
2026-06-25	2.03	2.07	2.02	2.06	+1.73%	2,121,310
2026-06-24	2.02	2.03	2.00	2.02	+0.00%	1,208,441
2026-06-23	1.99	2.03	1.97	2.02	+1.30%	2,205,431
2026-06-22	1.97	1.99	1.96	1.99	+1.42%	1,663,752
2026-06-19	1.96	1.97	1.94	1.97	+0.20%	2,687,840
2026-06-18	1.96	1.97	1.93	1.96	-0.71%	2,466,727
2026-06-17	1.96	1.98	1.96	1.98	+0.10%	983,935
2026-06-16	1.97	1.97	1.93	1.97	+0.00%	2,096,922
2026-06-15	1.99	1.99	1.96	1.97	-0.40%	1,190,435
2026-06-12	1.97	1.99	1.96	1.98	+0.51%	2,004,954
2026-06-11	1.93	1.98	1.91	1.97	+2.28%	3,036,424
2026-06-10	1.90	1.94	1.90	1.93	+1.58%	2,685,510
2026-06-09	1.89	1.91	1.89	1.90	+0.32%	1,763,650
2026-06-08	1.88	1.89	1.87	1.89	+0.21%	1,534,891
2026-06-05	1.86	1.89	1.86	1.89	+0.75%	1,018,260
2026-06-04	1.87	1.89	1.85	1.87	+0.21%	1,445,612
2026-06-03	1.86	1.87	1.85	1.87	+0.54%	1,158,733
2026-06-02	1.86	1.87	1.85	1.86	+0.32%	1,435,458
2026-06-01	1.90	1.91	1.85	1.85	-2.83%	2,300,831
2026-05-29	1.91	1.92	1.89	1.91	-0.10%	3,133,175
2026-05-28	1.91	1.93	1.91	1.91	-0.42%	1,708,155
2026-05-27	1.89	1.92	1.88	1.92	+1.48%	1,852,943
2026-05-26	1.90	1.92	1.89	1.89	-0.94%	3,378,157
2026-05-25	1.90	1.91	1.90	1.91	+1.17%	1,016,511
2026-05-22	1.91	1.92	1.88	1.89	+0.00%	3,335,622
2026-05-21	1.96	1.99	1.88	1.89	-4.46%	5,627,665
2026-05-20	1.94	1.97	1.93	1.97	+1.54%	2,664,599
2026-05-19	1.94	1.95	1.93	1.94	+0.62%	1,104,321
2026-05-18	1.93	1.94	1.90	1.93	+0.73%	1,185,694
2026-05-15	1.90	1.93	1.90	1.92	+0.95%	3,663,811
2026-05-14	1.91	1.92	1.89	1.90	-0.11%	1,444,436
2026-05-13	1.90	1.90	1.87	1.90	+0.63%	1,587,256
2026-05-12	1.89	1.91	1.88	1.89	+0.00%	2,279,532
2026-05-11	1.85	1.89	1.85	1.89	-2.48%	1,483,071
2026-05-08	1.92	1.94	1.92	1.94	-0.10%	2,860,442
2026-05-07	1.97	1.97	1.94	1.94	-1.12%	2,701,926
2026-05-06	1.95	1.97	1.93	1.96	+1.76%	1,705,019
2026-05-05	1.93	1.95	1.92	1.93	+0.00%	1,407,572
2026-05-04	1.94	1.94	1.91	1.93	-1.03%	1,955,857
2026-04-30	1.91	1.96	1.91	1.95	+1.14%	1,322,343
2026-04-29	1.92	1.93	1.91	1.93	+0.10%	948,260
2026-04-28	1.93	1.95	1.92	1.92	+0.00%	1,326,030
2026-04-27	1.93	1.94	1.91	1.92	-0.21%	1,303,063
2026-04-24	1.94	1.95	1.92	1.93	-1.03%	758,532
2026-04-23	1.96	1.96	1.93	1.95	-0.71%	1,516,183
2026-04-22	1.97	1.99	1.96	1.96	+0.31%	1,415,241
2026-04-21	1.96	1.97	1.95	1.96	-0.10%	973,292
2026-04-20	1.97	1.98	1.96	1.96	-1.01%	1,193,909
2026-04-17	1.97	1.98	1.95	1.98	+0.82%	1,757,380
2026-04-16	1.98	2.00	1.96	1.96	-1.31%	1,110,243
2026-04-15	2.00	2.01	1.96	1.99	-0.40%	1,992,710
2026-04-14	2.02	2.02	1.99	2.00	-2.16%	1,772,158
2026-04-13	2.06	2.06	2.02	2.04	-0.49%	1,029,861
2026-04-10	2.03	2.08	2.02	2.05	+1.23%	1,755,321
2026-04-09	2.02	2.04	2.00	2.02	+0.25%	1,856,932
2026-04-08	2.02	2.02	1.98	2.02	+2.23%	2,394,539
2026-04-07	1.98	2.00	1.97	1.98	+0.41%	2,434,301
2026-04-02	1.93	1.98	1.92	1.97	+0.72%	2,087,649
2026-04-01	1.92	1.96	1.92	1.95	+2.09%	2,576,248
2026-03-31	1.92	1.93	1.91	1.91	-0.10%	1,988,148
2026-03-30	1.86	1.92	1.85	1.92	+3.12%	2,030,220
2026-03-27	1.89	1.89	1.84	1.86	-0.54%	1,288,299
2026-03-26	1.88	1.89	1.87	1.87	-0.85%	1,294,847
2026-03-25	1.89	1.89	1.84	1.88	+0.96%	2,766,660
2026-03-24	1.84	1.87	1.83	1.87	+1.41%	2,618,539
2026-03-23	1.72	1.87	1.70	1.84	+5.63%	5,442,395
2026-03-20	1.85	1.86	1.72	1.74	-5.22%	6,922,517
2026-03-19	1.95	1.95	1.81	1.84	-5.74%	6,262,047
2026-03-18	1.98	1.98	1.95	1.95	-1.02%	2,284,975
2026-03-17	1.99	2.00	1.97	1.97	-0.30%	1,378,503
2026-03-16	1.97	1.99	1.96	1.98	+0.10%	1,190,610
2026-03-13	1.95	1.98	1.93	1.97	+0.82%	1,659,334
2026-03-12	1.93	1.96	1.91	1.96	+0.82%	1,121,261
2026-03-11	1.92	1.94	1.91	1.94	+1.68%	1,244,631
2026-03-10	1.91	1.93	1.90	1.91	+0.74%	1,684,890
2026-03-09	1.89	1.90	1.86	1.90	-0.32%	1,518,922
2026-03-06	1.90	1.91	1.84	1.90	-0.21%	4,586,620
2026-03-05	1.93	1.94	1.91	1.91	-1.04%	1,614,939
2026-03-04	1.91	1.96	1.91	1.93	+0.94%	4,455,805
2026-03-03	1.98	1.98	1.89	1.91	-3.83%	4,176,192
2026-03-02	1.97	1.99	1.96	1.98	-1.54%	2,679,102
2026-02-27	2.02	2.04	1.98	2.02	+0.00%	4,732,588
2026-02-26	2.00	2.02	1.99	2.02	+0.75%	2,372,062
2026-02-25	2.00	2.00	1.98	2.00	+0.81%	2,060,821
2026-02-24	1.99	2.01	1.98	1.98	-0.20%	2,097,470
2026-02-23	1.95	1.99	1.95	1.99	+2.16%	1,838,500
2026-02-20	1.94	1.96	1.93	1.95	+0.21%	1,236,096
2026-02-19	1.96	1.98	1.92	1.94	-1.12%	1,894,529
2026-02-18	1.92	1.97	1.91	1.96	+1.87%	2,970,787
2026-02-17	1.92	1.93	1.91	1.93	+0.42%	1,996,468
2026-02-16	1.92	1.93	1.91	1.92	+0.31%	1,128,760
2026-02-13	1.92	1.93	1.90	1.91	-0.52%	1,912,706
2026-02-12	1.89	1.93	1.86	1.92	+2.34%	2,503,718
2026-02-11	1.86	1.88	1.86	1.88	+0.64%	2,367,082
2026-02-10	1.88	1.89	1.85	1.87	-0.21%	1,530,229
2026-02-09	1.84	1.88	1.83	1.87	+1.63%	1,813,603
2026-02-06	1.83	1.84	1.82	1.84	+0.33%	1,087,671
2026-02-05	1.85	1.85	1.82	1.84	-0.54%	2,117,660
2026-02-04	1.81	1.86	1.81	1.85	+1.76%	1,755,292
2026-02-03	1.80	1.82	1.79	1.81	+0.78%	1,475,830
2026-02-02	1.77	1.80	1.76	1.80	+1.69%	1,282,487
2026-01-30	1.77	1.78	1.76	1.77	+0.45%	1,085,443
2026-01-29	1.76	1.78	1.75	1.76	+0.11%	1,416,577
2026-01-28	1.76	1.77	1.74	1.76	-0.23%	2,234,076
2026-01-27	1.75	1.77	1.75	1.76	+0.46%	1,349,647
2026-01-26	1.75	1.76	1.75	1.76	+0.34%	929,822
2026-01-23	1.75	1.76	1.74	1.75	-0.68%	916,596
2026-01-22	1.74	1.77	1.74	1.76	+1.85%	2,101,283
2026-01-21	1.74	1.74	1.71	1.73	-0.57%	1,565,304
2026-01-20	1.75	1.75	1.73	1.74	-0.80%	1,241,364
2026-01-19	1.72	1.77	1.72	1.75	+1.50%	2,927,336
2026-01-16	1.73	1.74	1.71	1.73	+0.12%	1,776,133
2026-01-15	1.67	1.73	1.66	1.73	+3.73%	2,491,387
2026-01-14	1.66	1.66	1.64	1.66	+0.24%	1,287,251
2026-01-13	1.66	1.66	1.63	1.66	+0.24%	1,202,136
2026-01-12	1.67	1.67	1.64	1.66	-0.60%	2,160,001
2026-01-09	1.68	1.68	1.66	1.67	-0.60%	1,290,478
2026-01-08	1.68	1.68	1.65	1.68	-0.24%	1,611,003
2026-01-07	1.67	1.68	1.66	1.68	+0.72%	1,595,980
2026-01-06	1.64	1.68	1.64	1.67	+1.96%	1,772,417
2026-01-05	1.64	1.64	1.61	1.64	-0.12%	1,776,342
2026-01-02	1.61	1.64	1.61	1.64	+1.61%	1,912,981
2025-12-31	1.63	1.64	1.61	1.61	-1.35%	663,635
2025-12-30	1.59	1.64	1.59	1.63	+2.38%	2,350,904
2025-12-29	1.60	1.60	1.58	1.60	-0.25%	4,527,278
2025-12-24	1.59	1.60	1.59	1.60	+0.25%	440,313
2025-12-23	1.61	1.62	1.59	1.60	-0.75%	911,315
2025-12-22	1.62	1.62	1.59	1.61	-0.99%	2,500,246
2025-12-19	1.60	1.63	1.60	1.62	+1.25%	3,352,356
2025-12-18	1.61	1.61	1.57	1.60	+0.12%	2,138,050
2025-12-17	1.63	1.63	1.58	1.60	-0.62%	3,513,491
2025-12-16	1.62	1.64	1.61	1.61	-0.12%	2,040,047
2025-12-15	1.62	1.63	1.60	1.61	-0.25%	3,191,755
2025-12-12	1.61	1.63	1.61	1.62	+0.25%	1,176,782
2025-12-11	1.60	1.62	1.58	1.61	+0.88%	1,897,341
2025-12-10	1.59	1.61	1.58	1.60	+0.88%	4,420,391
2025-12-09	1.57	1.59	1.57	1.59	+1.28%	3,355,426
2025-12-08	1.56	1.57	1.55	1.57	+0.38%	1,451,198
2025-12-05	1.55	1.57	1.54	1.56	+0.78%	1,768,816
2025-12-04	1.56	1.57	1.54	1.55	-0.77%	2,303,997
2025-12-03	1.54	1.56	1.53	1.56	+1.04%	1,624,155
2025-12-02	1.53	1.54	1.52	1.54	+1.05%	2,126,391
2025-12-01	1.49	1.53	1.49	1.53	+2.96%	3,279,828
2025-11-28	1.49	1.49	1.47	1.48	-0.27%	768,251
2025-11-27	1.49	1.49	1.48	1.49	+0.13%	1,048,836
2025-11-26	1.47	1.49	1.47	1.49	+1.64%	1,523,822
2025-11-25	1.46	1.47	1.45	1.46	-0.41%	823,869
2025-11-24	1.48	1.48	1.46	1.47	-0.54%	2,375,268
2025-11-21	1.44	1.48	1.43	1.48	+1.51%	2,613,740
2025-11-20	1.46	1.46	1.44	1.45	+0.83%	1,234,297
2025-11-19	1.43	1.46	1.43	1.44	+1.55%	3,229,810
2025-11-18	1.42	1.43	1.41	1.42	-0.42%	1,978,005
2025-11-17	1.42	1.44	1.41	1.43	+0.14%	1,258,392
2025-11-14	1.46	1.46	1.40	1.42	-2.47%	3,435,477
2025-11-13	1.50	1.53	1.46	1.46	+0.97%	4,836,206
2025-11-12	1.42	1.47	1.42	1.45	+1.26%	2,886,313
2025-11-11	1.45	1.45	1.41	1.43	-0.83%	2,207,120
2025-11-10	1.42	1.45	1.41	1.44	+1.12%	2,131,329
2025-11-07	1.42	1.43	1.41	1.42	+0.42%	2,527,295
2025-11-06	1.42	1.42	1.40	1.42	+0.42%	1,078,850
2025-11-05	1.40	1.42	1.40	1.41	+1.00%	1,565,131
2025-11-04	1.41	1.41	1.39	1.40	-1.27%	1,223,627
2025-11-03	1.42	1.43	1.41	1.42	+0.14%	1,072,323
2025-10-31	1.44	1.45	1.41	1.41	-1.94%	2,527,572
2025-10-30	1.43	1.44	1.43	1.44	+0.98%	1,120,230
2025-10-29	1.44	1.44	1.43	1.43	-0.42%	1,716,663
2025-10-28	1.43	1.44	1.41	1.43	+0.56%	1,553,705
2025-10-27	1.44	1.44	1.42	1.43	-0.70%	1,480,643
2025-10-24	1.43	1.44	1.42	1.44	+0.70%	1,079,884

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Févr (+12.12%). Pire mois : Août (-0.42%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+2.57%
Févr+12.12%
Mars+0.29%
Avr+2.78%
Mai+3.56%
Juin+3.29%
Juil+1.18%
Août-0.42%
Sept+3.52%
Oct+6.48%
Nov+4.80%
Déc+5.50%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Sonae SGPS SA (SON.LS) ?

2.12 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de SON.LS ?

Plus haut à 2.15 et plus bas à 1.36 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Sonae SGPS SA ?

Historiquement, le mois le plus fort de SON.LS a été Févr (moyenne +12.12%) et le plus faible Août (moyenne -0.42%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.