UK markets open in 1 hour 37 minutes

Sono Group N.V. (SEV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.1700-0.0900 (-7.14%)
At close: 04:00PM EST
1.1500 -0.02 (-1.71%)
After hours: 07:59PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20221.25001.25001.15001.17001.17001,460,100
06 Dec 20221.34001.34001.22001.26001.26001,183,300
05 Dec 20221.44001.44001.34001.35001.35001,157,100
02 Dec 20221.35001.39001.29001.37001.3700985,500
01 Dec 20221.28001.36001.24001.35001.35001,032,700
30 Nov 20221.18001.27501.15001.27001.2700691,200
29 Nov 20221.23001.23001.16001.17001.1700853,100
28 Nov 20221.26001.29001.20501.22001.2200997,600
25 Nov 20221.25001.31001.17501.31001.3100806,900
23 Nov 20221.19001.24001.14001.24001.2400581,900
22 Nov 20221.16001.19001.10001.17001.1700805,900
21 Nov 20221.21001.21001.13001.17001.17001,068,500
18 Nov 20221.28001.28001.14001.22001.2200773,000
17 Nov 20221.26001.26001.14001.25001.25001,215,000
16 Nov 20221.36001.36001.21201.24001.24001,296,500
15 Nov 20221.30001.39001.24001.34001.34002,032,600
14 Nov 20221.48001.51001.26001.29001.29008,008,900
11 Nov 20221.20001.60001.16001.37001.37006,689,300
10 Nov 20221.14001.14301.04001.13001.13001,870,300
09 Nov 20221.19001.19001.03001.04001.04001,516,400
08 Nov 20221.29001.30001.18001.21001.21001,494,600
07 Nov 20221.35001.35501.27001.30001.3000940,500
04 Nov 20221.34001.35101.27001.31001.3100931,100
03 Nov 20221.32001.32001.25001.31001.3100882,700
02 Nov 20221.35001.36001.29001.32001.32001,144,900
01 Nov 20221.38001.41001.31001.33001.3300810,100
31 Oct 20221.44001.45001.33001.37001.3700994,500
28 Oct 20221.43001.46001.35001.38001.3800991,600
27 Oct 20221.52001.56001.42001.43001.43001,135,100
26 Oct 20221.62001.63001.51001.54001.54001,002,600
25 Oct 20221.53001.65001.53001.62001.62001,099,300
24 Oct 20221.60001.62001.46001.55001.5500818,300
21 Oct 20221.62001.67001.44001.56001.56001,224,200
20 Oct 20221.66001.66001.55001.61001.6100691,800
19 Oct 20221.64001.64001.53001.63001.6300899,400
18 Oct 20221.78001.80001.63001.63001.63001,554,600
17 Oct 20221.79001.80801.70001.73001.73001,149,700
14 Oct 20221.91001.95001.71001.73001.73001,064,100
13 Oct 20221.89001.89001.72501.83001.83001,111,100
12 Oct 20222.09002.11001.90001.90001.90001,262,700
11 Oct 20222.34002.34002.07002.11002.1100688,600
10 Oct 20222.41002.44002.25002.25002.2500367,700
07 Oct 20222.52002.52002.38002.42002.4200413,700
06 Oct 20222.52002.63002.49002.50002.5000228,900
05 Oct 20222.60002.61002.48002.54002.5400368,000
04 Oct 20222.60002.66602.56002.61002.6100344,200
03 Oct 20222.58002.58002.45202.50002.5000201,000
30 Sept 20222.55002.62002.51002.54002.5400217,000
29 Sept 20222.69002.70002.50002.56002.5600275,300
28 Sept 20222.57002.70002.57002.70002.7000210,900
27 Sept 20222.66002.66002.53002.58002.5800245,700
26 Sept 20222.59002.73002.56002.58002.5800227,300
23 Sept 20222.66002.69002.58002.58002.5800301,000
22 Sept 20222.80002.83002.67002.69002.6900370,500
21 Sept 20222.80002.87002.75002.76002.7600164,300
20 Sept 20222.85002.87002.80002.80002.8000166,000
19 Sept 20222.80002.87002.79802.84502.8450230,200
16 Sept 20222.81002.88002.75702.83002.8300325,900
15 Sept 20222.79002.96002.76002.85502.8550338,700
14 Sept 20222.76002.82902.69002.82002.8200301,900
13 Sept 20222.86002.86002.73502.77002.77001,179,300
12 Sept 20223.00003.03002.88002.93002.9300534,200
09 Sept 20223.04003.08002.96003.00003.0000603,400
08 Sept 20222.87002.98002.85002.95002.9500292,300
07 Sept 20222.85002.95502.83002.89002.8900486,800
06 Sept 20223.00003.05002.82002.84002.8400418,200
02 Sept 20222.91002.94002.82002.90002.9000281,200
01 Sept 20222.90002.93002.76002.83002.8300356,900
31 Aug 20222.90002.97002.84002.91002.9100376,600
30 Aug 20222.99002.99002.85002.90002.9000399,300
29 Aug 20222.99003.05002.92002.94002.9400339,300
26 Aug 20223.08003.11002.93002.98002.9800435,600
25 Aug 20223.04003.11002.97003.11003.1100336,300
24 Aug 20222.98003.07002.94003.01003.0100383,400
23 Aug 20223.03003.06002.93502.98002.9800461,700
22 Aug 20223.25003.26003.00003.04003.0400620,800
19 Aug 20223.34003.39003.25003.32003.3200418,900
18 Aug 20223.48003.53003.35003.42003.4200299,600
17 Aug 20223.63003.66003.43003.48003.4800458,000
16 Aug 20223.67003.70003.55003.67003.6700426,800
15 Aug 20223.74003.76703.59003.70003.7000500,300
12 Aug 20223.69003.73003.51003.71003.7100500,300
11 Aug 20223.73003.98003.62103.69003.6900922,400
10 Aug 20223.45003.82003.39003.74003.74001,098,700
09 Aug 20223.50003.53003.31003.33003.3300832,500
08 Aug 20223.20003.41003.16003.39003.3900930,300
05 Aug 20223.10003.18003.00003.16003.1600487,300
04 Aug 20223.18003.27003.05503.12003.12001,011,800
03 Aug 20223.19003.22003.04003.22003.2200785,700
02 Aug 20223.07003.20002.97003.19003.19001,100,500
01 Aug 20222.99003.15002.94003.15003.15001,061,700
29 Jul 20222.87503.00002.84002.95002.9500823,000
28 Jul 20222.75002.85002.69002.84002.8400658,900
27 Jul 20222.70002.73002.63002.68002.6800651,700
26 Jul 20222.79002.79002.62002.66002.6600785,900
25 Jul 20222.88003.05002.72002.80002.80001,163,300
22 Jul 20223.06003.06002.74002.80002.8000685,900
21 Jul 20222.90003.09302.81003.02003.0200751,500
20 Jul 20222.91002.98002.86002.88002.8800602,600
19 Jul 20222.79002.96002.79002.86002.8600486,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...