Sono Group N.V. - Ordinary Shares (SSM)
2.6800
+0.0100 (0.37%)
NASDAQ· Last Trade: Aug 31st, 4:25 PM EDT
Historical Prices For Sono Group N.V. - Ordinary Shares (SSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/28/2026 | 2.75 | 2.92 | 2.67 | 2.67 | 111,392 | 2.67 |
| 8/27/2026 | 2.65 | 2.88 | 2.64 | 2.72 | 11,039 | 2.72 |
| 8/26/2026 | 2.79 | 2.87 | 2.64 | 2.64 | 4,334 | 2.64 |
| 8/25/2026 | 2.83 | 2.91 | 2.74 | 2.81 | 11,882 | 2.81 |
| 8/24/2026 | 2.53 | 2.92 | 2.53 | 2.92 | 9,174 | 2.92 |
| 8/21/2026 | 2.56 | 2.79 | 2.55 | 2.74 | 10,005 | 2.74 |
| 8/20/2026 | 2.52 | 2.71 | 2.35 | 2.64 | 117,927 | 2.64 |
| 8/19/2026 | 2.44 | 2.65 | 2.44 | 2.59 | 8,760 | 2.59 |
| 8/18/2026 | 2.57 | 2.57 | 2.41 | 2.56 | 9,133 | 2.56 |
| 8/17/2026 | 2.60 | 2.63 | 2.43 | 2.62 | 16,524 | 2.62 |
| 8/14/2026 | 2.47 | 2.77 | 2.42 | 2.63 | 67,736 | 2.63 |
| 8/13/2026 | 2.50 | 2.65 | 2.37 | 2.60 | 113,250 | 2.60 |
| 8/12/2026 | 2.61 | 2.71 | 2.50 | 2.50 | 15,134 | 2.50 |
| 8/11/2026 | 2.80 | 2.97 | 2.60 | 2.73 | 37,970 | 2.73 |
| 8/10/2026 | 2.72 | 3.45 | 2.56 | 3.05 | 2,173,981 | 3.05 |
| 8/07/2026 | 3.51 | 3.69 | 3.50 | 3.59 | 3,656 | 3.59 |
| 8/06/2026 | 3.58 | 3.58 | 3.58 | 3.58 | 533 | 3.58 |
| 8/05/2026 | 3.92 | 3.92 | 3.60 | 3.60 | 1,409 | 3.60 |
| 8/04/2026 | 3.66 | 3.79 | 3.60 | 3.60 | 6,058 | 3.60 |
| 8/03/2026 | 3.77 | 3.77 | 3.65 | 3.65 | 2,904 | 3.65 |
| 7/31/2026 | 3.65 | 3.83 | 3.65 | 3.74 | 3,147 | 3.74 |
| 7/30/2026 | 3.92 | 4.29 | 3.75 | 3.87 | 14,673 | 3.87 |
| 7/29/2026 | 3.99 | 4.01 | 3.80 | 3.80 | 3,317 | 3.80 |
| 7/28/2026 | 4.17 | 4.24 | 3.82 | 4.18 | 14,200 | 4.18 |
| 7/27/2026 | 3.92 | 4.52 | 3.84 | 4.25 | 42,501 | 4.25 |
| 7/24/2026 | 4.01 | 4.27 | 3.85 | 4.16 | 9,069 | 4.16 |
| 7/23/2026 | 3.79 | 4.05 | 3.79 | 4.04 | 5,110 | 4.04 |
| 7/22/2026 | 3.80 | 4.15 | 3.65 | 4.01 | 9,073 | 4.01 |
| 7/21/2026 | 3.75 | 4.10 | 3.75 | 3.75 | 2,072 | 3.75 |
| 7/17/2026 | 3.89 | 0.00 | 3.89 | 3.71 | 624 | 3.71 |
| 7/16/2026 | 3.78 | 3.94 | 3.64 | 3.89 | 5,211 | 3.89 |
| 7/15/2026 | 3.87 | 3.87 | 3.77 | 3.87 | 2,034 | 3.87 |
| 7/14/2026 | 3.76 | 3.96 | 3.75 | 3.93 | 5,341 | 3.93 |
| 7/13/2026 | 4.10 | 4.51 | 3.87 | 3.89 | 4,633 | 3.89 |
| 7/10/2026 | 3.98 | 4.16 | 3.89 | 4.15 | 5,151 | 4.15 |
| 7/09/2026 | 4.35 | 4.35 | 3.87 | 4.08 | 2,398 | 4.08 |
| 7/08/2026 | 3.95 | 4.50 | 3.85 | 4.09 | 6,616 | 4.09 |
| 7/07/2026 | 3.99 | 4.47 | 3.99 | 4.17 | 3,780 | 4.17 |
| 7/06/2026 | 4.24 | 4.24 | 4.01 | 4.01 | 3,312 | 4.01 |
| 7/02/2026 | 4.13 | 4.48 | 3.85 | 4.38 | 6,093 | 4.38 |
| 7/01/2026 | 4.16 | 4.36 | 4.16 | 4.35 | 3,477 | 4.35 |
| 6/30/2026 | 4.37 | 4.78 | 3.93 | 4.35 | 19,725 | 4.35 |
| 6/29/2026 | 4.27 | 4.50 | 3.90 | 4.37 | 18,490 | 4.37 |
| 6/26/2026 | 4.30 | 4.65 | 4.28 | 4.40 | 10,448 | 4.40 |
| 6/25/2026 | 4.45 | 4.70 | 3.91 | 4.27 | 38,751 | 4.27 |
| 6/24/2026 | 3.68 | 4.59 | 3.68 | 4.31 | 18,974 | 4.31 |
| 6/22/2026 | 3.91 | 0.00 | 3.91 | 3.86 | 293 | 3.86 |
| 6/18/2026 | 4.04 | 4.11 | 3.70 | 3.91 | 3,724 | 3.91 |
| 6/17/2026 | 4.00 | 4.00 | 3.81 | 3.81 | 1,819 | 3.81 |
| 6/16/2026 | 3.96 | 4.11 | 3.70 | 3.70 | 2,494 | 3.70 |
| 6/15/2026 | 3.85 | 4.17 | 3.73 | 3.82 | 2,802 | 3.82 |
| 6/12/2026 | 3.83 | 3.83 | 3.70 | 3.70 | 1,892 | 3.70 |
| 6/11/2026 | 3.71 | 3.75 | 3.67 | 3.70 | 3,682 | 3.70 |
| 6/10/2026 | 3.97 | 3.97 | 3.71 | 3.71 | 2,735 | 3.71 |
| 6/09/2026 | 3.78 | 3.97 | 3.78 | 3.97 | 1,929 | 3.97 |
| 6/08/2026 | 4.27 | 4.27 | 4.27 | 4.27 | 686 | 4.27 |
| 6/05/2026 | 4.30 | 4.40 | 3.71 | 3.82 | 8,764 | 3.82 |
| 6/04/2026 | 4.19 | 4.38 | 3.71 | 4.08 | 4,219 | 4.08 |
| 6/03/2026 | 3.99 | 4.09 | 3.91 | 4.09 | 1,533 | 4.09 |
| 6/02/2026 | 4.03 | 4.03 | 3.92 | 4.00 | 4,934 | 4.00 |
| 6/01/2026 | 4.08 | 4.21 | 3.95 | 3.95 | 5,030 | 3.95 |