UK markets open in 6 hours 36 minutes

Sonos, Inc. (8SO.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
15.85+0.22 (+1.38%)
At close: 04:16PM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202415.3015.8515.3015.8515.8520
10 May 202415.9115.9115.6315.6315.63-
09 May 202415.5215.5715.5215.5715.57-
08 May 202415.3515.3514.8514.8514.85-
07 May 202416.4516.4516.4116.4116.41-
06 May 202415.7016.2815.7016.2816.28-
03 May 202415.7315.9715.7315.9715.97-
02 May 202415.5715.6615.5715.6615.66-
30 Apr 202416.0016.0216.0016.0216.02-
29 Apr 202415.7216.1215.7216.1216.12-
26 Apr 202415.8416.0615.8416.0616.06-
25 Apr 202416.0016.0015.8015.8015.80-
24 Apr 202416.4216.4316.4216.4316.43-
23 Apr 202415.9816.1915.9816.1916.19-
22 Apr 202415.7415.9315.7415.9315.93-
19 Apr 202415.6315.9415.6315.9415.94-
18 Apr 202415.7815.9115.7815.9115.91-
17 Apr 202415.8115.8415.8115.8415.84-
16 Apr 202415.7315.7415.7315.7415.74-
15 Apr 202416.3116.3116.2016.2016.20-
12 Apr 202416.4716.5616.4716.5616.56-
11 Apr 202416.4816.6716.4816.6716.67-
10 Apr 202416.5516.6916.5516.6916.69-
09 Apr 202416.5016.6116.5016.6116.61-
08 Apr 202416.7116.8716.6916.6916.6920
05 Apr 202417.1117.3317.0517.0817.08625
04 Apr 202417.4017.5217.4017.5217.52-
03 Apr 202417.2017.3517.2017.3517.35-
02 Apr 202417.3317.3317.1217.3317.33126
28 Mar 202417.6817.8017.6817.8017.80-
27 Mar 202417.3417.5217.3417.5217.52-
26 Mar 202417.3417.7917.2517.7917.791,000
25 Mar 202417.6517.6617.6117.6117.6110
22 Mar 202417.9018.1317.9018.1318.131,500
21 Mar 202417.2517.2517.2517.2517.25-
20 Mar 202417.0317.0317.0317.0317.03-
19 Mar 202416.3316.3316.3316.3316.33-
18 Mar 202416.9516.9516.9516.9516.95-
15 Mar 202417.0717.1517.0717.1517.15-
14 Mar 202417.1917.1917.1617.1617.16-
13 Mar 202417.0817.0817.0817.0817.08-
12 Mar 202417.2617.2617.2117.2117.21-
11 Mar 202417.2317.5017.2317.5017.50-
08 Mar 202417.2317.5317.2317.5317.53-
07 Mar 202417.1117.2017.1117.2017.20-
06 Mar 202417.0917.2416.9317.2417.24665
05 Mar 202417.4217.4217.2617.2617.26-
04 Mar 202417.5218.0917.5217.7117.71200
01 Mar 202417.4017.4717.4017.4717.47-
29 Feb 202417.2217.5717.1917.5717.5718
28 Feb 202417.1817.2717.1817.2717.27-
27 Feb 202417.1417.4017.1417.4017.40-
26 Feb 202417.0117.1917.0117.1917.19-
23 Feb 202416.9516.9516.9516.9516.95-
22 Feb 202416.8916.8916.8916.8916.89-
21 Feb 202417.0417.0417.0417.0417.04-
20 Feb 202416.9417.2516.9417.2517.25180
19 Feb 202416.9816.9816.9816.9816.98-
16 Feb 202417.6817.6817.3817.4417.4460
15 Feb 202417.2717.4917.2717.4917.49-
14 Feb 202416.8017.5016.8017.5017.50-
13 Feb 202416.9716.9716.7516.7516.75-
12 Feb 202416.7916.9516.7916.9516.95-
09 Feb 202416.7116.8816.7116.8516.855,000
08 Feb 202417.6218.1017.6218.1018.10100
07 Feb 202416.9317.7516.9317.7517.75100
06 Feb 202414.5714.8914.5714.8914.89-
05 Feb 202414.6714.6714.6514.6514.65200
02 Feb 202414.4414.4414.4014.4014.40-
01 Feb 202414.3114.5614.3114.5614.56-
31 Jan 202414.6714.6914.6714.6914.69-
30 Jan 202415.1415.1415.0115.0115.01-
29 Jan 202414.8614.9914.8614.9914.99-
26 Jan 202414.7815.0314.7815.0315.03100
25 Jan 202414.8315.2314.8315.2315.23-
24 Jan 202415.1715.1915.1715.1915.19-
23 Jan 202415.1915.5615.1915.5615.56-
22 Jan 202414.8515.1814.8515.1815.18-
19 Jan 202414.3814.5514.3814.5514.55-
18 Jan 202413.7814.3713.7814.3714.37-
17 Jan 202414.2714.2713.9713.9713.9750
16 Jan 202414.7814.7814.6314.6314.63-
15 Jan 202415.0915.0915.0915.0915.09-
12 Jan 202414.8415.0914.8415.0915.09-
11 Jan 202415.0315.1515.0315.1515.15-
10 Jan 202414.9815.2014.9815.2015.20-
09 Jan 202415.0615.0615.0615.0615.06-
08 Jan 202414.5115.0614.5115.0615.06-
05 Jan 202414.1514.3914.1514.3914.39-
04 Jan 202414.1514.4414.1514.4414.44-
03 Jan 202415.0515.0514.7914.7914.79-
02 Jan 202415.3915.3915.3515.3515.35300
29 Dec 202315.5615.5615.5615.5615.56-
28 Dec 202315.4715.4715.4015.4015.4040
27 Dec 202315.6415.6415.6415.6415.64-
22 Dec 202315.5215.5215.5215.5215.52-
21 Dec 202315.2315.2315.2315.2315.23-
20 Dec 202315.3615.3615.3615.3615.36-
19 Dec 202315.2015.2015.2015.2015.20-
18 Dec 202315.3015.3015.3015.3015.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...