UK markets closed

Sono Group N.V. (SEV)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
0.20700.0000 (0.00%)
At close: 04:00PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.03000.05900.02700.02700.027062,412
26 Mar 20240.04500.05000.02500.02860.028627,914
25 Mar 20240.05000.05000.02500.02800.028073,020
22 Mar 20240.03000.05000.02500.03000.030070,160
21 Mar 20240.05000.05500.03000.04400.0440122,257
20 Mar 20240.03000.05900.03000.03100.031051,217
19 Mar 20240.04400.04400.03000.03000.030077,247
18 Mar 20240.05000.05000.03000.03000.030069,999
15 Mar 20240.03900.05000.03500.03900.039031,655
14 Mar 20240.04500.04900.03400.03500.035059,074
13 Mar 20240.04500.04500.03000.03400.0340141,194
12 Mar 20240.04000.05500.03000.03200.032051,111
11 Mar 20240.04000.06000.04000.04000.040059,246
08 Mar 20240.03800.06500.03800.04000.040053,712
07 Mar 20240.05000.06900.03800.05000.050048,828
06 Mar 20240.08800.08800.04000.04000.040065,286
05 Mar 20240.04000.05000.04000.04900.0490191,890
04 Mar 20240.05000.05500.04000.04500.045094,325
01 Mar 20240.05000.06000.05000.05200.052029,358
29 Feb 20240.06000.07000.05000.05000.050037,084
28 Feb 20240.05000.05500.05000.05000.050024,395
27 Feb 20240.05000.07000.05000.05010.050126,362
26 Feb 20240.05000.07000.05000.05100.051044,653
23 Feb 20240.05000.06000.05000.05000.050061,241
22 Feb 20240.05100.07000.05000.06000.060050,027
21 Feb 20240.06510.07000.05600.06250.062513,030
20 Feb 20240.06000.07000.05100.06000.060067,640
16 Feb 20240.06100.07220.06100.06500.065018,680
15 Feb 20240.06100.07220.06100.06200.062062,768
14 Feb 20240.06000.08800.06000.06710.0671238,189
13 Feb 20240.06400.06500.05000.06500.065028,462
12 Feb 20240.06000.08000.05500.06000.060032,489
09 Feb 20240.06500.08000.06500.06500.065072,099
08 Feb 20240.05500.07000.05500.07000.070072,970
07 Feb 20240.06500.08100.05500.06000.0600173,063
06 Feb 20240.06800.08500.06770.08100.081094,194
05 Feb 20240.08000.08800.06500.06770.067752,028
02 Feb 20240.06900.09000.06500.07600.0760125,659
01 Feb 20240.08000.08000.06500.08000.080042,031
31 Jan 20240.07000.08800.06500.06700.067015,287
30 Jan 20240.08000.08000.06700.07700.077016,504
29 Jan 20240.09000.09000.06500.07500.075060,730
26 Jan 20240.07000.09500.07000.08000.080020,566
25 Jan 20240.09500.09500.06500.07600.076037,505
24 Jan 20240.07110.09500.06110.09500.095064,715
23 Jan 20240.06500.09500.06000.07500.075012,937
22 Jan 20240.06000.09500.06000.07000.070032,371
19 Jan 20240.06000.09500.06000.08000.080024,582
18 Jan 20240.07150.07500.06000.07500.0750109,604
17 Jan 20240.13000.13000.05020.07200.0720607,405
16 Jan 20240.16000.18000.10000.15000.1500633,846
12 Jan 20240.74500.74500.11000.16000.1600636,474
11 Jan 20240.07500.14900.06900.10000.10001,009,111
10 Jan 20240.05000.10000.05000.07500.0750175,643
09 Jan 20240.06000.07750.06000.07250.0725104,077
08 Jan 20240.05000.07700.05000.06000.060083,544
05 Jan 20240.07000.07000.04000.05900.0590111,201
04 Jan 20240.10000.10000.05000.06500.0650153,157
03 Jan 20240.07500.09000.06000.06200.0620194,098
02 Jan 20240.05000.10500.05000.07000.0700341,134
29 Dec 20230.06000.09000.06000.06000.0600303,443
28 Dec 20230.07000.09000.04500.08500.0850447,953
27 Dec 20230.03000.06500.01250.06000.0600783,276
26 Dec 20230.00110.01200.00110.01050.0105114,588
22 Dec 20230.00390.00390.00100.00300.003079,947
21 Dec 20230.00270.00390.00240.00300.003089,873
20 Dec 20230.00210.00340.00210.00340.003454,991
19 Dec 20230.00100.00310.00100.00210.002174,783
18 Dec 20230.00150.00300.00150.00190.001988,786
15 Dec 20230.00120.00240.00120.00140.001466,844
14 Dec 20230.00100.00150.00100.00150.001543,611
13 Dec 20230.00100.00300.00100.00300.003030,698
12 Dec 20230.00100.00200.00030.00100.001082,484
11 Dec 20230.00200.00200.00100.00100.001041,402
08 Dec 20230.00250.00250.00100.00200.0020239,285
07 Dec 20230.00160.00280.00150.00250.002526,390
06 Dec 20230.00300.00300.00110.00160.001644,107
05 Dec 20230.00200.00300.00090.00110.001146,958
04 Dec 20230.00300.00300.00050.00090.000926,648
01 Dec 20230.00100.00300.00100.00200.002021,309
30 Nov 20230.00250.00250.00060.00240.002411,135
29 Nov 20230.00120.00250.00120.00250.002523,882
28 Nov 20230.00110.00200.00110.00120.001212,933
27 Nov 20230.00400.01000.00020.00100.001059,055
24 Nov 20230.00300.00300.00300.00300.00304,868
22 Nov 20230.00300.00400.00300.00400.004027,918
21 Nov 20230.00300.00300.00300.00300.00303,112
20 Nov 20230.00400.00400.00300.00400.004030,430
17 Nov 20230.00300.00400.00300.00300.003014,837
16 Nov 20230.00300.00400.00300.00300.003010,588
15 Nov 20230.00400.00500.00300.00400.004011,390
14 Nov 20230.00300.00400.00300.00300.003048,157
13 Nov 20230.00300.00400.00300.00300.003020,049
10 Nov 20230.00600.04650.00300.00400.004024,224
09 Nov 20230.00500.00500.00300.00300.00307,650
08 Nov 20230.00300.00400.00300.00300.003011,775
07 Nov 20230.00300.00400.00300.00400.004017,066
06 Nov 20230.00300.00700.00300.00300.00309,542
03 Nov 20230.00400.00500.00300.00300.003023,120
02 Nov 20230.00300.00500.00300.00300.00305,511
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...