5 DAY PERFORMANCE
-0.88%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-71.06%
6 MONTH PERFORMANCE
-82.90%
YEAR-TO-DATE PERFORMANCE
-84.00%
1 YEAR PERFORMANCE
-86.76%
Sono Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $1.09 | $1.12 (2.75%) | $1.14 | $1.05 | 134.80 K | $1.64 M |
| 10/28/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.08 | 44.14 K | $1.63 M |
| 10/27/2026 | $1.10 | $1.11 (0.91%) | $1.15 | $1.07 | 52.15 K | $1.63 M |
| 10/26/2026 | $1.13 | $1.09 (-3.54%) | $1.15 | $1.09 | 40.63 K | $1.60 M |
| 10/23/2026 | $1.11 | $1.13 (1.8%) | $1.19 | $1.09 | 96.36 K | $1.66 M |
| 10/22/2026 | $1.17 | $1.12 (-4.27%) | $1.21 | $1.12 | 99.21 K | $1.64 M |
| 10/21/2026 | $1.16 | $1.20 (3.45%) | $1.22 | $1.14 | 115.36 K | $1.76 M |
| 10/20/2026 | $1.16 | $1.17 (0.86%) | $1.22 | $1.15 | 78.57 K | $1.71 M |
| 10/19/2026 | $1.13 | $1.19 (5.31%) | $1.20 | $1.08 | 116.62 K | $1.74 M |
| 10/16/2026 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.11 | 157.78 K | $1.67 M |
| 10/15/2026 | $1.11 | $1.14 (2.7%) | $1.18 | $1.11 | 158.58 K | $1.67 M |
| 10/14/2026 | $1.26 | $1.11 (-11.9%) | $1.29 | $1.09 | 450.01 K | $1.63 M |
| 10/13/2026 | $1.17 | $1.30 (11.11%) | $1.36 | $1.14 | 330.74 K | $1.90 M |
| 10/12/2026 | $1.16 | $1.20 (3.45%) | $1.20 | $1.08 | 302.62 K | $1.76 M |
| 10/09/2026 | $1.25 | $1.18 (-5.6%) | $1.26 | $1.14 | 329.05 K | $1.73 M |
| 10/08/2026 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.20 | 463.32 K | $1.89 M |
| 10/07/2026 | $1.39 | $1.37 (-1.44%) | $1.47 | $1.31 | 743.54 K | $2.01 M |
| 10/06/2026 | $1.51 | $1.40 (-7.28%) | $1.52 | $1.35 | 716.96 K | $2.05 M |
| 10/05/2026 | $2.37 | $1.59 (-32.91%) | $2.39 | $1.44 | 3.32 M | $2.33 M |
| 10/02/2026 | $2.31 | $2.64 (14.29%) | $3.09 | $2.11 | 28.02 M | $3.85 M |
| 10/01/2026 | $1.12 | $2.21 (97.32%) | $2.58 | $1.11 | 50.48 M | $3.24 M |
| 09/30/2026 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.10 | 94.36 K | $1.64 M |
| 09/29/2026 | $1.12 | $1.13 (0.89%) | $1.17 | $1.07 | 165.99 K | $1.66 M |
| 09/28/2026 | $1.12 | $1.10 (-1.79%) | $1.18 | $1.06 | 391.23 K | $1.61 M |
| 09/25/2026 | $1.14 | $1.12 (-1.75%) | $1.19 | $1.05 | 526.05 K | $1.64 M |
| 09/24/2026 | $1.13 | $1.12 (-0.88%) | $1.17 | $1.09 | 137.08 K | $1.64 M |
| 09/23/2026 | $1.28 | $1.17 (-8.59%) | $1.28 | $1.12 | 264.50 K | $1.71 M |
| 09/22/2026 | $1.23 | $1.27 (3.25%) | $1.39 | $1.23 | 633.90 K | $1.86 M |
| 09/21/2026 | $1.43 | $1.30 (-8.74%) | $1.47 | $1.18 | 941.10 K | $1.90 M |
| 09/18/2026 | $2.41 | $1.51 (-37.34%) | $2.73 | $1.47 | 37.05 M | $2.21 M |
| 09/17/2026 | $1.67 | $1.46 (-12.57%) | $1.67 | $1.41 | 4.99 M | $2.14 M |
| 09/16/2026 | $1.80 | $1.69 (-6.11%) | $1.86 | $1.63 | 61.40 K | $2.48 M |
| 09/15/2026 | $2.09 | $1.76 (-15.79%) | $2.14 | $1.75 | 124.00 K | $2.58 M |
| 09/14/2026 | $2.02 | $2.01 (-0.5%) | $2.13 | $1.91 | 49.60 K | $2.94 M |
| 09/11/2026 | $2.00 | $2.11 (5.5%) | $2.20 | $1.88 | 62.50 K | $3.09 M |
| 09/10/2026 | $2.21 | $1.97 (-10.86%) | $2.21 | $1.83 | 98.00 K | $2.89 M |
| 09/09/2026 | $3.05 | $2.31 (-24.43%) | $3.14 | $2.20 | 231.30 K | $3.38 M |
| 09/08/2026 | $3.10 | $3.07 (-0.97%) | $3.31 | $2.76 | 103.50 K | $4.50 M |
| 09/04/2026 | $3.53 | $3.10 (-12.18%) | $3.73 | $3.10 | 167.00 K | $4.54 M |
| 09/03/2026 | $4.31 | $3.50 (-18.79%) | $4.48 | $3.28 | 301.90 K | $5.13 M |
| 09/02/2026 | $4.45 | $4.80 (7.87%) | $5.40 | $3.75 | 2.30 M | $7.03 M |
| 09/01/2026 | $3.75 | $4.76 (26.8%) | $4.99 | $3.67 | 34.41 M | $6.97 M |
| 08/31/2026 | $2.70 | $2.68 (-0.74%) | $2.74 | $2.62 | 7.50 M | $3.93 M |
| 08/28/2026 | $2.75 | $2.67 (-2.91%) | $2.92 | $2.67 | 111.30 K | $3.91 M |
| 08/27/2026 | $2.65 | $2.72 (2.64%) | $2.88 | $2.64 | 11.00 K | $3.98 M |
| 08/26/2026 | $2.79 | $2.64 (-5.38%) | $2.87 | $2.64 | 4.30 K | $3.87 M |
| 08/25/2026 | $2.83 | $2.81 (-0.71%) | $2.91 | $2.74 | 11.90 K | $4.12 M |
| 08/24/2026 | $2.53 | $2.92 (15.42%) | $2.92 | $2.53 | 9.20 K | $4.28 M |
| 08/21/2026 | $2.56 | $2.74 (7.03%) | $2.79 | $2.55 | 10.00 K | $4.01 M |
| 08/20/2026 | $2.52 | $2.64 (4.64%) | $2.71 | $2.35 | 117.90 K | $3.87 M |
| 08/19/2026 | $2.44 | $2.59 (6.15%) | $2.65 | $2.44 | 8.80 K | $3.79 M |
| 08/18/2026 | $2.57 | $2.56 (-0.39%) | $2.57 | $2.41 | 9.10 K | $3.75 M |
| 08/17/2026 | $2.60 | $2.62 (0.77%) | $2.63 | $2.43 | 16.50 K | $3.84 M |
| 08/14/2026 | $2.47 | $2.63 (6.48%) | $2.77 | $2.42 | 67.70 K | $3.85 M |
| 08/13/2026 | $2.50 | $2.60 (4%) | $2.65 | $2.37 | 113.20 K | $3.81 M |
| 08/12/2026 | $2.61 | $2.50 (-4.21%) | $2.71 | $2.50 | 15.10 K | $3.66 M |
| 08/11/2026 | $2.80 | $2.73 (-2.5%) | $2.97 | $2.60 | 37.80 K | $4.00 M |
| 08/10/2026 | $2.72 | $3.05 (12.13%) | $3.45 | $2.56 | 2.18 M | $4.47 M |
| 08/07/2026 | $3.51 | $3.59 (2.28%) | $3.69 | $3.50 | 3.70 K | $5.26 M |
| 08/06/2026 | $3.58 | $3.58 (0%) | $3.58 | $3.58 | 500 | $5.24 M |
| 08/05/2026 | $3.92 | $3.60 (-8.23%) | $3.92 | $3.60 | 1.40 K | $5.27 M |
| 08/04/2026 | $3.66 | $3.60 (-1.64%) | $3.80 | $3.60 | 6.10 K | $5.27 M |
| 08/03/2026 | $3.77 | $3.65 (-3.18%) | $3.77 | $3.65 | 2.60 K | $5.35 M |
| 07/31/2026 | $3.65 | $3.74 (2.47%) | $3.84 | $3.65 | 3.10 K | $5.48 M |
| 07/30/2026 | $3.92 | $3.87 (-1.28%) | $4.29 | $3.75 | 14.70 K | $5.67 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.
