UK markets closed

Sono Group N.V. (SEV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.6500-0.0900 (-2.41%)
As of 02:06PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20223.73003.97003.63003.65003.6500735,565
10 Aug 20223.45003.82003.39003.74003.74001,097,800
09 Aug 20223.50003.53003.31003.33003.3300832,500
08 Aug 20223.20003.41003.16003.39003.3900930,300
05 Aug 20223.10003.18003.00003.16003.1600485,200
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 20222.87503.00002.84002.95002.9500821,500
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 20223.06003.06002.74002.80002.8000684,000
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
18 Jul 20222.72002.93002.70002.75002.7500623,400
15 Jul 20222.69002.74002.60002.67002.6700381,000
14 Jul 20222.68002.71002.59002.69002.6900383,200
13 Jul 20222.75002.85002.67502.74002.7400587,000
12 Jul 20222.88002.88002.77002.79002.7900542,100
11 Jul 20222.97002.99002.83002.85002.8500523,900
08 Jul 20223.07003.13002.92002.98002.9800597,400
07 Jul 20223.00003.09002.95003.08003.0800500,300
06 Jul 20223.03003.07002.92002.93002.9300336,300
05 Jul 20222.97003.06502.79503.04003.0400438,100
01 Jul 20222.94002.97002.79002.94002.9400428,600
30 Jun 20222.90003.02002.81002.94002.9400227,900
29 Jun 20223.02003.02002.81602.93502.9350443,000
28 Jun 20223.09003.21002.93002.95002.9500396,900
27 Jun 20223.17003.25003.00003.09003.0900539,600
24 Jun 20223.26003.30003.12003.16003.1600350,000
23 Jun 20223.17003.27503.01003.26003.2600512,900
22 Jun 20223.20003.36003.14003.17003.1700505,200
21 Jun 20223.20003.33003.17003.25003.2500556,200
17 Jun 20223.06003.18003.03003.08003.0800323,700
16 Jun 20222.93003.00002.77002.99502.9950758,500
15 Jun 20223.10003.19003.01003.09003.0900591,600
14 Jun 20223.03003.08502.85003.01003.0100724,900
13 Jun 20222.99002.99002.77002.85002.8500743,200
10 Jun 20223.14003.16002.99003.07003.0700384,100
09 Jun 20223.35003.37003.15503.16003.1600487,700
08 Jun 20223.47003.64003.40003.42003.4200533,700
07 Jun 20223.40003.50003.29003.46003.4600351,100
06 Jun 20223.38003.69003.29003.42003.4200897,300
03 Jun 20223.45003.47003.20503.22003.2200575,600
02 Jun 20223.15003.71003.05003.50003.50001,296,500
01 Jun 20223.23003.24503.03903.06003.0600269,100
31 May 20223.22003.28003.10003.19003.1900410,700
27 May 20222.98003.24002.93003.23003.2300795,100
26 May 20222.74003.01002.70002.97002.97001,168,300
25 May 20222.77002.85002.70002.71002.71001,230,100
24 May 20222.95002.95002.76002.80002.8000945,900
23 May 20223.02003.07002.85003.04003.0400622,500
20 May 20223.13003.17002.83002.99002.99001,769,500
19 May 20223.06003.24003.01003.16003.1600733,400
18 May 20223.08003.28002.86003.00003.00001,269,800
17 May 20223.12003.30003.09003.16003.1600784,700
16 May 20223.27003.35003.03003.04003.0400984,700
13 May 20223.34003.44903.25003.29003.2900810,200
12 May 20222.96003.29002.88003.17003.17001,177,500
11 May 20223.11003.35003.00003.08003.08001,694,800
10 May 20223.25003.27002.94003.13003.1300788,600
09 May 20223.50003.52003.09003.10003.10001,498,400
06 May 20223.94003.95003.56003.59003.59001,007,200
05 May 20223.92004.03303.78003.93003.93001,490,400
04 May 20223.98004.10003.78004.04004.04001,513,200
03 May 20223.85004.00003.70003.99003.99001,177,600
02 May 20223.99004.07003.58003.93003.93001,810,100
29 Apr 20224.04004.22003.75003.95003.95008,363,900
28 Apr 20224.82004.87004.54104.77004.77001,698,900
27 Apr 20225.18005.24904.80004.93004.93001,440,900
26 Apr 20225.93006.27005.70005.90005.90001,581,200
25 Apr 20225.77006.27005.43006.16006.16001,944,000
22 Apr 20226.31006.44005.75006.04006.04001,878,400
21 Apr 20227.77008.10006.10006.30006.300015,701,500
20 Apr 20227.08008.14006.75007.50007.500021,449,900
19 Apr 20224.65008.75004.65007.60007.600096,849,200
18 Apr 20224.53004.65004.24004.60004.6000532,300
14 Apr 20224.60004.71004.42004.46004.4600424,900
13 Apr 20224.40004.66004.40004.66004.6600286,600
12 Apr 20224.53004.66004.34504.40004.4000288,400
11 Apr 20224.52004.71004.43504.48004.4800245,800
08 Apr 20224.63004.65004.42004.49004.4900398,400
07 Apr 20224.86004.86004.31004.71004.7100609,000
06 Apr 20225.32005.32004.65004.70004.7000764,800
05 Apr 20225.47005.66005.33005.37005.3700461,800
04 Apr 20225.25005.58005.22005.42005.4200428,600
01 Apr 20225.55005.55005.15005.22005.2200316,500
31 Mar 20225.74005.74005.33305.38005.3800213,300
30 Mar 20225.58005.79005.45005.66005.6600607,100
29 Mar 20225.45005.80005.45005.64005.6400483,700
28 Mar 20225.45005.47005.02005.28005.2800497,100
25 Mar 20225.81005.86305.17005.21005.2100704,600
24 Mar 20225.80006.08005.53005.73005.7300868,600
23 Mar 20226.37006.87005.76005.85005.85001,237,700
22 Mar 20225.49006.38005.44006.34006.3400909,100
21 Mar 20225.24005.59004.90005.47005.4700605,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...