5 DAY PERFORMANCE
+3.65%
1 MONTH PERFORMANCE
+2.50%
3 MONTH PERFORMANCE
-12.65%
6 MONTH PERFORMANCE
+28.52%
YEAR-TO-DATE PERFORMANCE
+5.57%
1 YEAR PERFORMANCE
-50.73%
Sono Group N.V. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $7.18 | $7.39 (2.89%) | $7.39 | $7.00 | 9 | $10.81 M |
| 01/28/2026 | $7.49 | $7.00 (-6.54%) | $7.49 | $6.74 | 3.85 K | $10.24 M |
| 01/27/2026 | $6.71 | $6.71 (0%) | $7.00 | $6.71 | 1.84 K | $9.82 M |
| 01/26/2026 | $7.12 | $7.12 (0%) | $7.12 | $7.12 | 1.22 K | $10.42 M |
| 01/23/2026 | $6.93 | $7.13 (2.89%) | $7.13 | $6.70 | 2.93 K | $10.43 M |
| 01/22/2026 | $7.50 | $7.45 (-0.67%) | $7.81 | $7.31 | 2.45 K | $10.90 M |
| 01/21/2026 | $6.98 | $7.30 (4.58%) | $7.30 | $6.98 | 4.70 K | $10.68 M |
| 01/20/2026 | $6.98 | $6.99 (0.14%) | $6.99 | $6.98 | 1.19 K | $10.23 M |
| 01/16/2026 | $7.28 | $6.75 (-7.28%) | $7.28 | $6.75 | 2.84 K | $9.88 M |
| 01/15/2026 | $7.44 | $7.20 (-3.23%) | $7.62 | $7.20 | 1.44 K | $10.53 M |
| 01/14/2026 | $6.75 | $7.20 (6.67%) | $7.20 | $6.69 | 3.00 K | $10.53 M |
| 01/13/2026 | $7.00 | $7.00 (0%) | $7.00 | $6.76 | 2.43 K | $10.24 M |
| 01/12/2026 | $6.72 | $7.00 (4.17%) | $7.19 | $6.72 | 1.75 K | $10.24 M |
| 01/09/2026 | $7.14 | $7.09 (-0.7%) | $7.14 | $7.09 | 1.90 K | $10.37 M |
| 01/08/2026 | $7.25 | $7.25 (0%) | $7.25 | $7.25 | 1.92 K | $10.61 M |
| 01/07/2026 | $7.00 | $7.23 (3.29%) | $7.41 | $7.00 | 19 | $10.58 M |
| 01/06/2026 | $6.99 | $7.25 (3.72%) | $7.25 | $6.90 | 5.93 K | $10.61 M |
| 01/05/2026 | $7.11 | $7.21 (1.41%) | $8.31 | $7.00 | 22.37 K | $10.55 M |
| 01/02/2026 | $7.10 | $7.29 (2.68%) | $7.29 | $6.96 | 4.06 K | $10.67 M |
| 12/31/2025 | $7.05 | $7.00 (-0.71%) | $7.05 | $7.00 | 2.05 K | $10.24 M |
| 12/30/2025 | $6.99 | $7.21 (3.15%) | $7.21 | $6.99 | 3.79 K | $10.55 M |
| 12/29/2025 | $6.40 | $7.00 (9.37%) | $7.71 | $6.38 | 28.68 K | $10.24 M |
| 12/26/2025 | $6.74 | $6.78 (0.59%) | $7.14 | $6.60 | 7.67 K | $9.92 M |
| 12/24/2025 | $6.62 | $6.83 (3.17%) | $7.11 | $6.30 | 6.97 K | $9.99 M |
| 12/23/2025 | $6.50 | $6.73 (3.54%) | $7.27 | $6.39 | 6.75 K | $9.85 M |
| 12/22/2025 | $6.55 | $6.57 (0.31%) | $6.94 | $6.55 | 2.74 K | $9.61 M |
| 12/19/2025 | $6.87 | $6.36 (-7.42%) | $6.88 | $6.36 | 2.85 K | $9.31 M |
| 12/18/2025 | $6.50 | $6.92 (6.46%) | $6.92 | $6.50 | 3.19 K | $10.12 M |
| 12/17/2025 | $6.25 | $6.46 (3.36%) | $6.54 | $6.25 | 1.24 K | $9.45 M |
| 12/16/2025 | $6.60 | $6.25 (-5.3%) | $6.60 | $6.22 | 2.25 K | $9.14 M |
| 12/15/2025 | $6.35 | $6.60 (3.94%) | $6.70 | $6.25 | 3.38 K | $9.66 M |
| 12/12/2025 | $6.38 | $6.60 (3.45%) | $6.60 | $6.10 | 3.55 K | $9.66 M |
| 12/11/2025 | $6.90 | $6.85 (-0.72%) | $6.90 | $6.85 | 1.72 K | $10.02 M |
| 12/10/2025 | $6.60 | $6.87 (4.09%) | $6.87 | $6.55 | 4.69 K | $10.05 M |
| 12/09/2025 | $6.68 | $6.60 (-1.2%) | $6.68 | $6.60 | 1.07 K | $9.66 M |
| 12/08/2025 | $6.68 | $6.86 (2.69%) | $7.00 | $6.68 | 3.46 K | $10.04 M |
| 12/05/2025 | $6.50 | $6.86 (5.54%) | $6.86 | $6.50 | 3.64 K | $10.04 M |
| 12/04/2025 | $6.46 | $6.53 (1.08%) | $6.75 | $6.38 | 2.92 K | $9.55 M |
| 12/03/2025 | $6.46 | $6.40 (-0.93%) | $6.46 | $6.19 | 2.87 K | $9.36 M |
| 12/02/2025 | $6.05 | $6.46 (6.78%) | $6.50 | $6.05 | 1.84 K | $9.45 M |
| 12/01/2025 | $6.28 | $6.51 (3.66%) | $6.51 | $6.28 | 1.50 K | $9.52 M |
| 11/28/2025 | $6.17 | $6.76 (9.56%) | $6.90 | $6.11 | 3.70 K | $9.89 M |
| 11/26/2025 | $6.52 | $6.00 (-7.98%) | $6.75 | $6.00 | 15.45 K | $8.78 M |
| 11/25/2025 | $6.94 | $6.94 (0%) | $6.94 | $6.94 | 470 | $10.15 M |
| 11/24/2025 | $6.60 | $6.97 (5.61%) | $6.97 | $6.46 | 6.13 K | $10.20 M |
| 11/21/2025 | $6.46 | $6.51 (0.77%) | $6.70 | $6.45 | 1.52 K | $9.52 M |
| 11/20/2025 | $6.92 | $6.73 (-2.75%) | $6.98 | $6.38 | 6.40 K | $9.85 M |
| 11/19/2025 | $6.61 | $6.51 (-1.51%) | $6.61 | $6.51 | 2.80 K | $9.52 M |
| 11/18/2025 | $6.33 | $6.53 (3.16%) | $6.79 | $6.20 | 7.01 K | $9.55 M |
| 11/17/2025 | $6.98 | $6.20 (-11.17%) | $6.98 | $6.20 | 4.30 K | $9.07 M |
| 11/14/2025 | $6.37 | $6.89 (8.16%) | $7.00 | $6.00 | 2.33 K | $9.99 M |
| 11/13/2025 | $6.88 | $6.88 (0%) | $7.00 | $6.50 | 4.57 K | $9.98 M |
| 11/12/2025 | $5.90 | $6.92 (17.29%) | $7.00 | $5.74 | 29.10 K | $10.03 M |
| 11/11/2025 | $5.50 | $5.52 (0.36%) | $5.73 | $5.49 | 6.43 K | $8.00 M |
| 11/10/2025 | $5.96 | $5.68 (-4.7%) | $5.96 | $5.68 | 11.20 K | $8.24 M |
| 11/07/2025 | $6.12 | $5.60 (-8.5%) | $6.14 | $5.34 | 9.76 K | $8.12 M |
| 11/06/2025 | $7.00 | $6.24 (-10.86%) | $7.35 | $6.16 | 14.92 K | $9.05 M |
| 11/05/2025 | $7.00 | $7.02 (0.29%) | $7.03 | $7.00 | 2.03 K | $10.18 M |
| 11/04/2025 | $7.19 | $7.03 (-2.23%) | $7.19 | $6.75 | 6.14 K | $10.19 M |
| 11/03/2025 | $8.00 | $7.30 (-8.75%) | $8.37 | $7.30 | 8.59 K | $10.58 M |
| 10/31/2025 | $8.22 | $8.15 (-0.85%) | $8.61 | $8.00 | 5.76 K | $11.82 M |
| 10/30/2025 | $9.10 | $8.46 (-7.03%) | $9.10 | $8.20 | 20.74 K | $12.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
