UK markets open in 7 hours 28 minutes

Sono Group N.V. (SEV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.3701-0.0199 (-5.10%)
At close: 04:00PM EDT
0.3790 +0.01 (+2.40%)
After hours: 07:16PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20230.38000.39000.37000.37010.3701929,464
24 Mar 20230.40000.41000.37500.39000.3900906,200
23 Mar 20230.40000.41900.39700.40000.40001,036,800
22 Mar 20230.42000.45000.40000.40000.40001,481,100
21 Mar 20230.42800.45000.41900.43200.43201,579,600
20 Mar 20230.49000.49900.45600.47400.4740370,600
17 Mar 20230.47500.48000.44100.48000.4800951,500
16 Mar 20230.51000.53000.46000.46000.46001,538,100
15 Mar 20230.57000.59000.49000.49000.49003,355,400
14 Mar 20230.62400.66500.57000.57000.57001,049,300
13 Mar 20230.64600.66900.59000.59000.5900892,200
10 Mar 20230.69000.72000.65100.66900.6690459,100
09 Mar 20230.69400.75000.68100.70100.7010551,300
08 Mar 20230.75000.80000.65100.72000.72001,037,400
07 Mar 20230.80100.81500.75100.76000.76001,028,100
06 Mar 20230.79000.84100.75000.82500.82501,434,200
03 Mar 20230.67000.75000.66500.73800.7380910,500
02 Mar 20230.65000.68000.62000.66900.6690683,600
01 Mar 20230.58800.65000.58400.64000.6400940,400
28 Feb 20230.54500.60000.54000.58900.58901,210,500
27 Feb 20230.59000.60800.54100.55000.55002,046,200
24 Feb 20230.72000.72000.60000.62000.62004,909,800
23 Feb 20230.83500.86600.80000.84000.8400487,900
22 Feb 20230.82000.84000.79500.83400.8340415,600
21 Feb 20230.84800.87000.79700.81000.8100905,100
17 Feb 20230.84000.86000.79000.85000.85002,143,600
16 Feb 20230.90100.91600.87400.88000.8800901,000
15 Feb 20230.90000.94000.89500.90500.9050596,500
14 Feb 20230.90000.94000.88100.90500.9050508,400
13 Feb 20230.93000.94000.90000.91000.9100369,100
10 Feb 20230.93200.94100.89000.90700.9070634,900
09 Feb 20230.92400.95000.89000.89000.8900860,800
08 Feb 20230.94000.95000.91000.91000.9100905,800
07 Feb 20230.96000.97000.93000.94100.94101,147,700
06 Feb 20230.98300.99000.95000.96100.96101,042,300
03 Feb 20230.99901.07000.95000.98000.98002,590,000
02 Feb 20231.03001.05001.00001.01001.01002,107,700
01 Feb 20231.01001.03000.99501.03001.0300959,000
31 Jan 20230.98101.02000.98001.00001.00001,064,300
30 Jan 20231.05501.06000.98000.98100.98101,596,700
27 Jan 20231.00001.10000.97601.06001.06002,454,800
26 Jan 20230.99001.02000.99001.02001.0200946,700
25 Jan 20230.99001.00000.94000.97200.97201,165,400
24 Jan 20231.03001.06001.00001.01001.01001,256,100
23 Jan 20231.04001.07000.98501.03001.03001,709,800
20 Jan 20231.00001.05000.97001.00001.00001,062,100
19 Jan 20231.06001.06000.96500.98000.98001,886,700
18 Jan 20231.19001.22001.06001.11001.11002,967,500
17 Jan 20231.17001.20001.06001.16001.16004,619,700
13 Jan 20230.87301.20000.87301.09001.09004,814,600
12 Jan 20230.87500.92000.84100.90000.90001,967,700
11 Jan 20230.84000.94000.83500.87900.87902,665,100
10 Jan 20230.84000.88600.84000.84000.8400863,200
09 Jan 20230.90000.92000.85000.85000.8500692,900
06 Jan 20230.87000.89500.85100.87200.8720457,900
05 Jan 20230.92000.93000.85000.87500.87501,181,600
04 Jan 20230.93000.98000.91600.92000.9200552,400
03 Jan 20231.00001.02000.93400.93400.9340806,400
30 Dec 20220.88200.98500.88000.98500.9850870,000
29 Dec 20220.95000.95000.89000.90000.9000635,700
28 Dec 20220.90000.93600.89000.90400.9040641,900
27 Dec 20220.95000.96500.90500.92100.9210503,000
23 Dec 20220.95501.00000.92000.96500.9650397,200
22 Dec 20220.96600.99000.91100.95100.9510547,900
21 Dec 20220.99001.00000.94000.98000.9800410,600
20 Dec 20220.97000.98000.92000.95700.9570457,100
19 Dec 20221.01001.01000.95000.97000.9700452,200
16 Dec 20221.03001.04000.92000.99100.99101,041,100
15 Dec 20220.93200.95100.90000.93600.9360559,900
14 Dec 20221.00001.00000.90000.95100.9510870,300
13 Dec 20221.06701.06700.94000.95200.95201,246,900
12 Dec 20220.91001.03000.88001.03001.03002,442,400
09 Dec 20220.99001.03000.88000.91300.91304,702,600
08 Dec 20221.14001.14001.00001.11001.11002,902,800
07 Dec 20221.25001.25001.15001.17001.17001,464,100
06 Dec 20221.34001.34001.22001.26001.26001,183,300
05 Dec 20221.44001.44001.34001.35001.35001,157,100
02 Dec 20221.35001.39001.29001.37001.3700986,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...