UK markets closed
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
20,082.43 +471.59 (+2.40%) CRUDE OIL
94.73 +2.80 (+3.05%) GOLD FUTURES
1,805.10 -8.60 (-0.47%) DOW
33,436.13 +126.62 (+0.38%) BTC-GBP
19,956.50 +256.09 (+1.30%)
Sono Group N.V. (SEV)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | 3.7300 | 3.9700 | 3.6300 | 3.6500 | 3.6500 | 735,565 |
| 10 Aug 2022 | 3.4500 | 3.8200 | 3.3900 | 3.7400 | 3.7400 | 1,097,800 |
| 09 Aug 2022 | 3.5000 | 3.5300 | 3.3100 | 3.3300 | 3.3300 | 832,500 |
| 08 Aug 2022 | 3.2000 | 3.4100 | 3.1600 | 3.3900 | 3.3900 | 930,300 |
| 05 Aug 2022 | 3.1000 | 3.1800 | 3.0000 | 3.1600 | 3.1600 | 485,200 |
| 04 Aug 2022 | 3.1800 | 3.2700 | 3.0550 | 3.1200 | 3.1200 | 1,011,800 |
| 03 Aug 2022 | 3.1900 | 3.2200 | 3.0400 | 3.2200 | 3.2200 | 785,700 |
| 02 Aug 2022 | 3.0700 | 3.2000 | 2.9700 | 3.1900 | 3.1900 | 1,100,500 |
| 01 Aug 2022 | 2.9900 | 3.1500 | 2.9400 | 3.1500 | 3.1500 | 1,061,700 |
| 29 Jul 2022 | 2.8750 | 3.0000 | 2.8400 | 2.9500 | 2.9500 | 821,500 |
| 28 Jul 2022 | 2.7500 | 2.8500 | 2.6900 | 2.8400 | 2.8400 | 658,900 |
| 27 Jul 2022 | 2.7000 | 2.7300 | 2.6300 | 2.6800 | 2.6800 | 651,700 |
| 26 Jul 2022 | 2.7900 | 2.7900 | 2.6200 | 2.6600 | 2.6600 | 785,900 |
| 25 Jul 2022 | 2.8800 | 3.0500 | 2.7200 | 2.8000 | 2.8000 | 1,163,300 |
| 22 Jul 2022 | 3.0600 | 3.0600 | 2.7400 | 2.8000 | 2.8000 | 684,000 |
| 21 Jul 2022 | 2.9000 | 3.0930 | 2.8100 | 3.0200 | 3.0200 | 751,500 |
| 20 Jul 2022 | 2.9100 | 2.9800 | 2.8600 | 2.8800 | 2.8800 | 602,600 |
| 19 Jul 2022 | 2.7900 | 2.9600 | 2.7900 | 2.8600 | 2.8600 | 486,100 |
| 18 Jul 2022 | 2.7200 | 2.9300 | 2.7000 | 2.7500 | 2.7500 | 623,400 |
| 15 Jul 2022 | 2.6900 | 2.7400 | 2.6000 | 2.6700 | 2.6700 | 381,000 |
| 14 Jul 2022 | 2.6800 | 2.7100 | 2.5900 | 2.6900 | 2.6900 | 383,200 |
| 13 Jul 2022 | 2.7500 | 2.8500 | 2.6750 | 2.7400 | 2.7400 | 587,000 |
| 12 Jul 2022 | 2.8800 | 2.8800 | 2.7700 | 2.7900 | 2.7900 | 542,100 |
| 11 Jul 2022 | 2.9700 | 2.9900 | 2.8300 | 2.8500 | 2.8500 | 523,900 |
| 08 Jul 2022 | 3.0700 | 3.1300 | 2.9200 | 2.9800 | 2.9800 | 597,400 |
| 07 Jul 2022 | 3.0000 | 3.0900 | 2.9500 | 3.0800 | 3.0800 | 500,300 |
| 06 Jul 2022 | 3.0300 | 3.0700 | 2.9200 | 2.9300 | 2.9300 | 336,300 |
| 05 Jul 2022 | 2.9700 | 3.0650 | 2.7950 | 3.0400 | 3.0400 | 438,100 |
| 01 Jul 2022 | 2.9400 | 2.9700 | 2.7900 | 2.9400 | 2.9400 | 428,600 |
| 30 Jun 2022 | 2.9000 | 3.0200 | 2.8100 | 2.9400 | 2.9400 | 227,900 |
| 29 Jun 2022 | 3.0200 | 3.0200 | 2.8160 | 2.9350 | 2.9350 | 443,000 |
| 28 Jun 2022 | 3.0900 | 3.2100 | 2.9300 | 2.9500 | 2.9500 | 396,900 |
| 27 Jun 2022 | 3.1700 | 3.2500 | 3.0000 | 3.0900 | 3.0900 | 539,600 |
| 24 Jun 2022 | 3.2600 | 3.3000 | 3.1200 | 3.1600 | 3.1600 | 350,000 |
| 23 Jun 2022 | 3.1700 | 3.2750 | 3.0100 | 3.2600 | 3.2600 | 512,900 |
| 22 Jun 2022 | 3.2000 | 3.3600 | 3.1400 | 3.1700 | 3.1700 | 505,200 |
| 21 Jun 2022 | 3.2000 | 3.3300 | 3.1700 | 3.2500 | 3.2500 | 556,200 |
| 17 Jun 2022 | 3.0600 | 3.1800 | 3.0300 | 3.0800 | 3.0800 | 323,700 |
| 16 Jun 2022 | 2.9300 | 3.0000 | 2.7700 | 2.9950 | 2.9950 | 758,500 |
| 15 Jun 2022 | 3.1000 | 3.1900 | 3.0100 | 3.0900 | 3.0900 | 591,600 |
| 14 Jun 2022 | 3.0300 | 3.0850 | 2.8500 | 3.0100 | 3.0100 | 724,900 |
| 13 Jun 2022 | 2.9900 | 2.9900 | 2.7700 | 2.8500 | 2.8500 | 743,200 |
| 10 Jun 2022 | 3.1400 | 3.1600 | 2.9900 | 3.0700 | 3.0700 | 384,100 |
| 09 Jun 2022 | 3.3500 | 3.3700 | 3.1550 | 3.1600 | 3.1600 | 487,700 |
| 08 Jun 2022 | 3.4700 | 3.6400 | 3.4000 | 3.4200 | 3.4200 | 533,700 |
| 07 Jun 2022 | 3.4000 | 3.5000 | 3.2900 | 3.4600 | 3.4600 | 351,100 |
| 06 Jun 2022 | 3.3800 | 3.6900 | 3.2900 | 3.4200 | 3.4200 | 897,300 |
| 03 Jun 2022 | 3.4500 | 3.4700 | 3.2050 | 3.2200 | 3.2200 | 575,600 |
| 02 Jun 2022 | 3.1500 | 3.7100 | 3.0500 | 3.5000 | 3.5000 | 1,296,500 |
| 01 Jun 2022 | 3.2300 | 3.2450 | 3.0390 | 3.0600 | 3.0600 | 269,100 |
| 31 May 2022 | 3.2200 | 3.2800 | 3.1000 | 3.1900 | 3.1900 | 410,700 |
| 27 May 2022 | 2.9800 | 3.2400 | 2.9300 | 3.2300 | 3.2300 | 795,100 |
| 26 May 2022 | 2.7400 | 3.0100 | 2.7000 | 2.9700 | 2.9700 | 1,168,300 |
| 25 May 2022 | 2.7700 | 2.8500 | 2.7000 | 2.7100 | 2.7100 | 1,230,100 |
| 24 May 2022 | 2.9500 | 2.9500 | 2.7600 | 2.8000 | 2.8000 | 945,900 |
| 23 May 2022 | 3.0200 | 3.0700 | 2.8500 | 3.0400 | 3.0400 | 622,500 |
| 20 May 2022 | 3.1300 | 3.1700 | 2.8300 | 2.9900 | 2.9900 | 1,769,500 |
| 19 May 2022 | 3.0600 | 3.2400 | 3.0100 | 3.1600 | 3.1600 | 733,400 |
| 18 May 2022 | 3.0800 | 3.2800 | 2.8600 | 3.0000 | 3.0000 | 1,269,800 |
| 17 May 2022 | 3.1200 | 3.3000 | 3.0900 | 3.1600 | 3.1600 | 784,700 |
| 16 May 2022 | 3.2700 | 3.3500 | 3.0300 | 3.0400 | 3.0400 | 984,700 |
| 13 May 2022 | 3.3400 | 3.4490 | 3.2500 | 3.2900 | 3.2900 | 810,200 |
| 12 May 2022 | 2.9600 | 3.2900 | 2.8800 | 3.1700 | 3.1700 | 1,177,500 |
| 11 May 2022 | 3.1100 | 3.3500 | 3.0000 | 3.0800 | 3.0800 | 1,694,800 |
| 10 May 2022 | 3.2500 | 3.2700 | 2.9400 | 3.1300 | 3.1300 | 788,600 |
| 09 May 2022 | 3.5000 | 3.5200 | 3.0900 | 3.1000 | 3.1000 | 1,498,400 |
| 06 May 2022 | 3.9400 | 3.9500 | 3.5600 | 3.5900 | 3.5900 | 1,007,200 |
| 05 May 2022 | 3.9200 | 4.0330 | 3.7800 | 3.9300 | 3.9300 | 1,490,400 |
| 04 May 2022 | 3.9800 | 4.1000 | 3.7800 | 4.0400 | 4.0400 | 1,513,200 |
| 03 May 2022 | 3.8500 | 4.0000 | 3.7000 | 3.9900 | 3.9900 | 1,177,600 |
| 02 May 2022 | 3.9900 | 4.0700 | 3.5800 | 3.9300 | 3.9300 | 1,810,100 |
| 29 Apr 2022 | 4.0400 | 4.2200 | 3.7500 | 3.9500 | 3.9500 | 8,363,900 |
| 28 Apr 2022 | 4.8200 | 4.8700 | 4.5410 | 4.7700 | 4.7700 | 1,698,900 |
| 27 Apr 2022 | 5.1800 | 5.2490 | 4.8000 | 4.9300 | 4.9300 | 1,440,900 |
| 26 Apr 2022 | 5.9300 | 6.2700 | 5.7000 | 5.9000 | 5.9000 | 1,581,200 |
| 25 Apr 2022 | 5.7700 | 6.2700 | 5.4300 | 6.1600 | 6.1600 | 1,944,000 |
| 22 Apr 2022 | 6.3100 | 6.4400 | 5.7500 | 6.0400 | 6.0400 | 1,878,400 |
| 21 Apr 2022 | 7.7700 | 8.1000 | 6.1000 | 6.3000 | 6.3000 | 15,701,500 |
| 20 Apr 2022 | 7.0800 | 8.1400 | 6.7500 | 7.5000 | 7.5000 | 21,449,900 |
| 19 Apr 2022 | 4.6500 | 8.7500 | 4.6500 | 7.6000 | 7.6000 | 96,849,200 |
| 18 Apr 2022 | 4.5300 | 4.6500 | 4.2400 | 4.6000 | 4.6000 | 532,300 |
| 14 Apr 2022 | 4.6000 | 4.7100 | 4.4200 | 4.4600 | 4.4600 | 424,900 |
| 13 Apr 2022 | 4.4000 | 4.6600 | 4.4000 | 4.6600 | 4.6600 | 286,600 |
| 12 Apr 2022 | 4.5300 | 4.6600 | 4.3450 | 4.4000 | 4.4000 | 288,400 |
| 11 Apr 2022 | 4.5200 | 4.7100 | 4.4350 | 4.4800 | 4.4800 | 245,800 |
| 08 Apr 2022 | 4.6300 | 4.6500 | 4.4200 | 4.4900 | 4.4900 | 398,400 |
| 07 Apr 2022 | 4.8600 | 4.8600 | 4.3100 | 4.7100 | 4.7100 | 609,000 |
| 06 Apr 2022 | 5.3200 | 5.3200 | 4.6500 | 4.7000 | 4.7000 | 764,800 |
| 05 Apr 2022 | 5.4700 | 5.6600 | 5.3300 | 5.3700 | 5.3700 | 461,800 |
| 04 Apr 2022 | 5.2500 | 5.5800 | 5.2200 | 5.4200 | 5.4200 | 428,600 |
| 01 Apr 2022 | 5.5500 | 5.5500 | 5.1500 | 5.2200 | 5.2200 | 316,500 |
| 31 Mar 2022 | 5.7400 | 5.7400 | 5.3330 | 5.3800 | 5.3800 | 213,300 |
| 30 Mar 2022 | 5.5800 | 5.7900 | 5.4500 | 5.6600 | 5.6600 | 607,100 |
| 29 Mar 2022 | 5.4500 | 5.8000 | 5.4500 | 5.6400 | 5.6400 | 483,700 |
| 28 Mar 2022 | 5.4500 | 5.4700 | 5.0200 | 5.2800 | 5.2800 | 497,100 |
| 25 Mar 2022 | 5.8100 | 5.8630 | 5.1700 | 5.2100 | 5.2100 | 704,600 |
| 24 Mar 2022 | 5.8000 | 6.0800 | 5.5300 | 5.7300 | 5.7300 | 868,600 |
| 23 Mar 2022 | 6.3700 | 6.8700 | 5.7600 | 5.8500 | 5.8500 | 1,237,700 |
| 22 Mar 2022 | 5.4900 | 6.3800 | 5.4400 | 6.3400 | 6.3400 | 909,100 |
| 21 Mar 2022 | 5.2400 | 5.5900 | 4.9000 | 5.4700 | 5.4700 | 605,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
