UK markets open in 1 hour 37 minutes
NIKKEI 225
27,574.43 -111.97 (-0.40%) HANG SENG
19,310.60 +495.78 (+2.64%) CRUDE OIL
72.44 +0.43 (+0.60%) GOLD FUTURES
1,796.70 -1.30 (-0.07%) DOW
33,597.92 +1.58 (+0.00%) BTC-GBP
13,788.25 -216.18 (-1.54%)
Sono Group N.V. (SEV)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 1.2500 | 1.2500 | 1.1500 | 1.1700 | 1.1700 | 1,460,100 |
| 06 Dec 2022 | 1.3400 | 1.3400 | 1.2200 | 1.2600 | 1.2600 | 1,183,300 |
| 05 Dec 2022 | 1.4400 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 1,157,100 |
| 02 Dec 2022 | 1.3500 | 1.3900 | 1.2900 | 1.3700 | 1.3700 | 985,500 |
| 01 Dec 2022 | 1.2800 | 1.3600 | 1.2400 | 1.3500 | 1.3500 | 1,032,700 |
| 30 Nov 2022 | 1.1800 | 1.2750 | 1.1500 | 1.2700 | 1.2700 | 691,200 |
| 29 Nov 2022 | 1.2300 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 853,100 |
| 28 Nov 2022 | 1.2600 | 1.2900 | 1.2050 | 1.2200 | 1.2200 | 997,600 |
| 25 Nov 2022 | 1.2500 | 1.3100 | 1.1750 | 1.3100 | 1.3100 | 806,900 |
| 23 Nov 2022 | 1.1900 | 1.2400 | 1.1400 | 1.2400 | 1.2400 | 581,900 |
| 22 Nov 2022 | 1.1600 | 1.1900 | 1.1000 | 1.1700 | 1.1700 | 805,900 |
| 21 Nov 2022 | 1.2100 | 1.2100 | 1.1300 | 1.1700 | 1.1700 | 1,068,500 |
| 18 Nov 2022 | 1.2800 | 1.2800 | 1.1400 | 1.2200 | 1.2200 | 773,000 |
| 17 Nov 2022 | 1.2600 | 1.2600 | 1.1400 | 1.2500 | 1.2500 | 1,215,000 |
| 16 Nov 2022 | 1.3600 | 1.3600 | 1.2120 | 1.2400 | 1.2400 | 1,296,500 |
| 15 Nov 2022 | 1.3000 | 1.3900 | 1.2400 | 1.3400 | 1.3400 | 2,032,600 |
| 14 Nov 2022 | 1.4800 | 1.5100 | 1.2600 | 1.2900 | 1.2900 | 8,008,900 |
| 11 Nov 2022 | 1.2000 | 1.6000 | 1.1600 | 1.3700 | 1.3700 | 6,689,300 |
| 10 Nov 2022 | 1.1400 | 1.1430 | 1.0400 | 1.1300 | 1.1300 | 1,870,300 |
| 09 Nov 2022 | 1.1900 | 1.1900 | 1.0300 | 1.0400 | 1.0400 | 1,516,400 |
| 08 Nov 2022 | 1.2900 | 1.3000 | 1.1800 | 1.2100 | 1.2100 | 1,494,600 |
| 07 Nov 2022 | 1.3500 | 1.3550 | 1.2700 | 1.3000 | 1.3000 | 940,500 |
| 04 Nov 2022 | 1.3400 | 1.3510 | 1.2700 | 1.3100 | 1.3100 | 931,100 |
| 03 Nov 2022 | 1.3200 | 1.3200 | 1.2500 | 1.3100 | 1.3100 | 882,700 |
| 02 Nov 2022 | 1.3500 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 1,144,900 |
| 01 Nov 2022 | 1.3800 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 810,100 |
| 31 Oct 2022 | 1.4400 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 994,500 |
| 28 Oct 2022 | 1.4300 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 991,600 |
| 27 Oct 2022 | 1.5200 | 1.5600 | 1.4200 | 1.4300 | 1.4300 | 1,135,100 |
| 26 Oct 2022 | 1.6200 | 1.6300 | 1.5100 | 1.5400 | 1.5400 | 1,002,600 |
| 25 Oct 2022 | 1.5300 | 1.6500 | 1.5300 | 1.6200 | 1.6200 | 1,099,300 |
| 24 Oct 2022 | 1.6000 | 1.6200 | 1.4600 | 1.5500 | 1.5500 | 818,300 |
| 21 Oct 2022 | 1.6200 | 1.6700 | 1.4400 | 1.5600 | 1.5600 | 1,224,200 |
| 20 Oct 2022 | 1.6600 | 1.6600 | 1.5500 | 1.6100 | 1.6100 | 691,800 |
| 19 Oct 2022 | 1.6400 | 1.6400 | 1.5300 | 1.6300 | 1.6300 | 899,400 |
| 18 Oct 2022 | 1.7800 | 1.8000 | 1.6300 | 1.6300 | 1.6300 | 1,554,600 |
| 17 Oct 2022 | 1.7900 | 1.8080 | 1.7000 | 1.7300 | 1.7300 | 1,149,700 |
| 14 Oct 2022 | 1.9100 | 1.9500 | 1.7100 | 1.7300 | 1.7300 | 1,064,100 |
| 13 Oct 2022 | 1.8900 | 1.8900 | 1.7250 | 1.8300 | 1.8300 | 1,111,100 |
| 12 Oct 2022 | 2.0900 | 2.1100 | 1.9000 | 1.9000 | 1.9000 | 1,262,700 |
| 11 Oct 2022 | 2.3400 | 2.3400 | 2.0700 | 2.1100 | 2.1100 | 688,600 |
| 10 Oct 2022 | 2.4100 | 2.4400 | 2.2500 | 2.2500 | 2.2500 | 367,700 |
| 07 Oct 2022 | 2.5200 | 2.5200 | 2.3800 | 2.4200 | 2.4200 | 413,700 |
| 06 Oct 2022 | 2.5200 | 2.6300 | 2.4900 | 2.5000 | 2.5000 | 228,900 |
| 05 Oct 2022 | 2.6000 | 2.6100 | 2.4800 | 2.5400 | 2.5400 | 368,000 |
| 04 Oct 2022 | 2.6000 | 2.6660 | 2.5600 | 2.6100 | 2.6100 | 344,200 |
| 03 Oct 2022 | 2.5800 | 2.5800 | 2.4520 | 2.5000 | 2.5000 | 201,000 |
| 30 Sept 2022 | 2.5500 | 2.6200 | 2.5100 | 2.5400 | 2.5400 | 217,000 |
| 29 Sept 2022 | 2.6900 | 2.7000 | 2.5000 | 2.5600 | 2.5600 | 275,300 |
| 28 Sept 2022 | 2.5700 | 2.7000 | 2.5700 | 2.7000 | 2.7000 | 210,900 |
| 27 Sept 2022 | 2.6600 | 2.6600 | 2.5300 | 2.5800 | 2.5800 | 245,700 |
| 26 Sept 2022 | 2.5900 | 2.7300 | 2.5600 | 2.5800 | 2.5800 | 227,300 |
| 23 Sept 2022 | 2.6600 | 2.6900 | 2.5800 | 2.5800 | 2.5800 | 301,000 |
| 22 Sept 2022 | 2.8000 | 2.8300 | 2.6700 | 2.6900 | 2.6900 | 370,500 |
| 21 Sept 2022 | 2.8000 | 2.8700 | 2.7500 | 2.7600 | 2.7600 | 164,300 |
| 20 Sept 2022 | 2.8500 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 166,000 |
| 19 Sept 2022 | 2.8000 | 2.8700 | 2.7980 | 2.8450 | 2.8450 | 230,200 |
| 16 Sept 2022 | 2.8100 | 2.8800 | 2.7570 | 2.8300 | 2.8300 | 325,900 |
| 15 Sept 2022 | 2.7900 | 2.9600 | 2.7600 | 2.8550 | 2.8550 | 338,700 |
| 14 Sept 2022 | 2.7600 | 2.8290 | 2.6900 | 2.8200 | 2.8200 | 301,900 |
| 13 Sept 2022 | 2.8600 | 2.8600 | 2.7350 | 2.7700 | 2.7700 | 1,179,300 |
| 12 Sept 2022 | 3.0000 | 3.0300 | 2.8800 | 2.9300 | 2.9300 | 534,200 |
| 09 Sept 2022 | 3.0400 | 3.0800 | 2.9600 | 3.0000 | 3.0000 | 603,400 |
| 08 Sept 2022 | 2.8700 | 2.9800 | 2.8500 | 2.9500 | 2.9500 | 292,300 |
| 07 Sept 2022 | 2.8500 | 2.9550 | 2.8300 | 2.8900 | 2.8900 | 486,800 |
| 06 Sept 2022 | 3.0000 | 3.0500 | 2.8200 | 2.8400 | 2.8400 | 418,200 |
| 02 Sept 2022 | 2.9100 | 2.9400 | 2.8200 | 2.9000 | 2.9000 | 281,200 |
| 01 Sept 2022 | 2.9000 | 2.9300 | 2.7600 | 2.8300 | 2.8300 | 356,900 |
| 31 Aug 2022 | 2.9000 | 2.9700 | 2.8400 | 2.9100 | 2.9100 | 376,600 |
| 30 Aug 2022 | 2.9900 | 2.9900 | 2.8500 | 2.9000 | 2.9000 | 399,300 |
| 29 Aug 2022 | 2.9900 | 3.0500 | 2.9200 | 2.9400 | 2.9400 | 339,300 |
| 26 Aug 2022 | 3.0800 | 3.1100 | 2.9300 | 2.9800 | 2.9800 | 435,600 |
| 25 Aug 2022 | 3.0400 | 3.1100 | 2.9700 | 3.1100 | 3.1100 | 336,300 |
| 24 Aug 2022 | 2.9800 | 3.0700 | 2.9400 | 3.0100 | 3.0100 | 383,400 |
| 23 Aug 2022 | 3.0300 | 3.0600 | 2.9350 | 2.9800 | 2.9800 | 461,700 |
| 22 Aug 2022 | 3.2500 | 3.2600 | 3.0000 | 3.0400 | 3.0400 | 620,800 |
| 19 Aug 2022 | 3.3400 | 3.3900 | 3.2500 | 3.3200 | 3.3200 | 418,900 |
| 18 Aug 2022 | 3.4800 | 3.5300 | 3.3500 | 3.4200 | 3.4200 | 299,600 |
| 17 Aug 2022 | 3.6300 | 3.6600 | 3.4300 | 3.4800 | 3.4800 | 458,000 |
| 16 Aug 2022 | 3.6700 | 3.7000 | 3.5500 | 3.6700 | 3.6700 | 426,800 |
| 15 Aug 2022 | 3.7400 | 3.7670 | 3.5900 | 3.7000 | 3.7000 | 500,300 |
| 12 Aug 2022 | 3.6900 | 3.7300 | 3.5100 | 3.7100 | 3.7100 | 500,300 |
| 11 Aug 2022 | 3.7300 | 3.9800 | 3.6210 | 3.6900 | 3.6900 | 922,400 |
| 10 Aug 2022 | 3.4500 | 3.8200 | 3.3900 | 3.7400 | 3.7400 | 1,098,700 |
| 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 | 487,300 |
| 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 | 823,000 |
| 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 | 685,900 |
| 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 |
| *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.
