Dark

SSM
Sono Group N.V.
stock NASDAQ

At Close

Oct 1, 2026 4:00:00 PM EDT

2.22USD+94.737%(+1.08)40,097,879

2.19Bid 2.22Ask 0.03Spread

Pre-market

Oct 1, 2026 8:50:30 AM EDT

1.15USD+0.877%(+0.01)8,703

After-hours

Oct 1, 2026 4:12:30 PM EDT

2.28USD+2.703%(+0.06)1,681,320

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	1.1300	2.5400	1.1300	2.2200	+98.214%	40,097,879	0.000%
2026-09-30	1.1400	1.1600	1.1000	1.1200	-0.885%	94,365	+98.214%
2026-09-29	1.1200	1.1700	1.0700	1.1300	+2.727%	165,991	+96.460%
2026-09-28	1.1200	1.1816	1.0600	1.1000	-1.786%	391,234	+101.818%
2026-09-25	1.1400	1.1900	1.0500	1.1200	0.000%	526,048	+98.214%
2026-09-24	1.1300	1.1660	1.0850	1.1200	-4.274%	137,075	+98.214%
2026-09-23	1.2800	1.2800	1.1200	1.1700	-7.874%	268,581	+89.744%
2026-09-22	1.2300	1.3900	1.2300	1.2700	-2.682%	640,866	+74.803%
2026-09-21	1.4300	1.4700	1.1800	1.3050	-13.576%	945,881	+70.115%
2026-09-18	2.4100	2.7299	1.4700	1.5100	+3.425%	37,045,232	+47.020%
2026-09-17	1.6700	1.6700	1.4100	1.4600	-13.609%	4,993,694	+52.055%
2026-09-16	1.8000	1.8600	1.6250	1.6900	-3.977%	61,642	+31.361%
2026-09-15	2.0900	2.1400	1.7500	1.7600	-12.438%	128,640	+26.136%
2026-09-14	2.0200	2.1300	1.9100	2.0100	-4.739%	50,035	+10.448%
2026-09-11	2.0000	2.2000	1.8750	2.1100	+7.107%	64,059	+5.213%
2026-09-10	2.2100	2.2100	1.8300	1.9700	-14.534%	98,837	+12.690%
2026-09-09	3.0500	3.1450	2.2000	2.3050	-24.919%	234,451	-3.688%
2026-09-08	3.1000	3.3099	2.7611	3.0700	-0.968%	103,934	-27.687%
2026-09-04	3.5300	3.7299	3.1000	3.1000	-11.429%	167,981	-28.387%
2026-09-03	4.3100	4.4762	3.2800	3.5000	-27.083%	305,606	-36.571%
2026-09-02	4.4500	5.4000	3.7500	4.8000	+0.946%	2,301,251	-53.750%
2026-09-01	3.7500	4.9900	3.6700	4.7550	+77.425%	34,414,649	-53.312%
2026-08-31	2.7000	2.7400	2.6200	2.6800	+0.375%	7,502,864	-17.164%
2026-08-28	2.7500	2.9200	2.6700	2.6700	-1.838%	111,392	-16.854%
2026-08-27	2.6500	2.8800	2.6400	2.7200	+3.030%	11,039	-18.382%
2026-08-26	2.7900	2.8700	2.6400	2.6400	-6.050%	4,334	-15.909%
2026-08-25	2.8300	2.9100	2.7400	2.8100	-3.767%	11,882	-20.996%
2026-08-24	2.5300	2.9200	2.5300	2.9200	+6.569%	9,202	-23.973%
2026-08-21	2.5600	2.7850	2.5500	2.7400	+3.788%	10,005	-18.978%
2026-08-20	2.5228	2.7100	2.3500	2.6400	+1.931%	117,928	-15.909%
2026-08-19	2.4400	2.6500	2.4400	2.5900	+1.172%	8,760	-14.286%
2026-08-18	2.5700	2.5700	2.4100	2.5600	-2.290%	9,167	-13.281%
2026-08-17	2.6000	2.6300	2.4300	2.6200	-0.380%	16,524	-15.267%
2026-08-14	2.4700	2.7700	2.4201	2.6300	+1.154%	67,736	-15.589%
2026-08-13	2.5000	2.6500	2.3700	2.6000	+4.000%	113,287	-14.615%
2026-08-12	2.6100	2.7100	2.5000	2.5000	-8.425%	15,332	-11.200%
2026-08-11	2.8000	2.9700	2.6000	2.7300	-10.492%	37,988	-18.681%
2026-08-10	2.7200	3.4500	2.5600	3.0500	-15.042%	2,175,390	-27.213%
2026-08-07	3.5100	3.6900	3.5000	3.5900	+0.279%	3,656	-38.162%
2026-08-06	3.5800	3.5800	3.5800	3.5800	-0.556%	533	-37.989%
2026-08-05	3.9232	3.9232	3.6000	3.6000	0.000%	1,409	-38.333%
2026-08-04	3.6600	3.7950	3.6000	3.6000	-1.370%	6,058	-38.333%
2026-08-03	3.7700	3.7700	3.6500	3.6500	-2.406%	2,904	-39.178%
2026-07-31	3.6500	3.8347	3.6500	3.7400	-3.359%	3,147	-40.642%
2026-07-30	3.9200	4.2900	3.7500	3.8700	+1.842%	14,675	-42.636%
2026-07-29	3.9900	4.0100	3.8000	3.8000	-9.091%	3,317	-41.579%
2026-07-28	4.1700	4.2400	3.8200	4.1800	-1.647%	14,200	-46.890%
2026-07-27	3.9200	4.5200	3.8400	4.2500	+2.163%	42,501	-47.765%
2026-07-24	4.0101	4.2700	3.8500	4.1600	+2.970%	9,069	-46.635%
2026-07-23	3.7900	4.0500	3.7900	4.0400	+0.748%	5,110	-45.050%
2026-07-22	3.8000	4.1500	3.6462	4.0100	+6.791%	9,173	-44.638%
2026-07-21	3.7500	4.1000	3.7500	3.7550	+1.213%	2,079	-40.879%
2026-07-17	3.6400	3.9100	3.5501	3.7100	-4.627%	6,274	-40.162%
2026-07-16	3.7750	3.9400	3.6379	3.8900	+0.517%	5,261	-42.931%
2026-07-15	3.8700	3.8700	3.7750	3.8700	-1.527%	2,034	-42.636%
2026-07-14	3.7600	3.9590	3.7500	3.9300	+1.028%	5,339	-43.511%
2026-07-13	4.1000	4.5100	3.8700	3.8900	-6.265%	4,646	-42.931%
2026-07-10	3.9800	4.1600	3.8900	4.1500	+1.716%	5,151	-46.506%
2026-07-09	4.3500	4.3500	3.8700	4.0800	-0.244%	2,398	-45.588%
2026-07-08	3.9500	4.5000	3.8500	4.0900	-1.918%	6,615	-45.721%
2026-07-07	3.9900	4.4700	3.9900	4.1700	+3.990%	3,780	-46.763%
2026-07-06	4.2400	4.2400	4.0100	4.0100	-8.447%	3,312	-44.638%
2026-07-02	4.1300	4.4800	3.8500	4.3800	+0.690%	6,093	-49.315%
2026-07-01	4.1600	4.3625	4.1600	4.3500	0.000%	3,477	-48.966%
2026-06-30	4.3700	4.7800	3.9300	4.3500	-0.458%	19,731	-48.966%
2026-06-29	4.2700	4.5000	3.9000	4.3700	-0.682%	18,490	-49.199%
2026-06-26	4.3000	4.6500	4.2800	4.4000	+3.044%	10,448	-49.545%
2026-06-25	4.4500	4.7000	3.9101	4.2700	-0.928%	38,751	-48.009%
2026-06-24	3.6800	4.5900	3.6800	4.3100	+11.658%	18,976	-48.492%
2026-06-22	3.9100	3.9100	3.8600	3.8600	-1.279%	1,241	-42.487%
2026-06-18	4.0400	4.1050	3.7000	3.9100	+2.625%	3,723	-43.223%
2026-06-17	4.0000	4.0000	3.8100	3.8100	+2.973%	1,839	-41.732%
2026-06-16	3.9600	4.1100	3.7000	3.7000	-3.141%	2,517	-40.000%
2026-06-15	3.8450	4.1750	3.7250	3.8200	+3.215%	2,802	-41.885%
2026-06-12	3.8250	3.8250	3.7000	3.7010	+0.027%	1,892	-40.016%
2026-06-11	3.7100	3.7500	3.6700	3.7000	-0.270%	3,682	-40.000%
2026-06-10	3.9700	3.9700	3.7100	3.7100	-6.549%	2,735	-40.162%
2026-06-09	3.7800	3.9700	3.7800	3.9700	-7.026%	1,993	-44.081%
2026-06-08	4.2700	4.2700	4.2700	4.2700	+11.891%	1,832	-48.009%
2026-06-05	4.3000	4.4000	3.7102	3.8162	-6.466%	8,764	-41.827%
2026-06-04	4.1900	4.3789	3.7101	4.0800	-0.244%	4,220	-45.588%
2026-06-03	3.9900	4.0900	3.9100	4.0900	+2.250%	1,533	-45.721%
2026-06-02	4.0300	4.0300	3.9200	4.0000	+1.266%	4,934	-44.500%
2026-06-01	4.0800	4.2100	3.9500	3.9500	+3.849%	5,045	-43.797%
2026-05-29	4.1400	4.1400	3.7700	3.8036	+2.247%	2,068	-41.634%
2026-05-28	3.7393	4.1100	3.6600	3.7200	-9.671%	7,235	-40.323%
2026-05-27	3.8450	4.2999	3.8100	4.1183	+6.969%	4,509	-46.094%
2026-05-26	3.9800	4.0000	3.8500	3.8500	+1.583%	3,047	-42.338%
2026-05-22	3.9400	3.9400	3.7900	3.7900	-10.190%	7,125	-41.425%
2026-05-21	3.9300	4.2200	3.9300	4.2200	+8.205%	2,221	-47.393%
2026-05-20	4.0500	4.1400	3.9000	3.9000	-2.500%	8,013	-43.077%
2026-05-19	4.1900	4.1900	4.0000	4.0000	-3.382%	5,122	-44.500%
2026-05-18	4.0600	4.2700	3.8000	4.1400	+6.290%	25,480	-46.377%
2026-05-15	3.8000	4.7000	3.6400	3.8950	+2.500%	46,944	-43.004%
2026-05-14	3.8200	3.8200	3.4200	3.8000	+5.263%	7,907	-41.579%
2026-05-13	4.2050	4.2262	3.5050	3.6100	-17.768%	11,079	-38.504%
2026-05-12	4.2400	4.4300	4.1600	4.3900	+0.688%	6,167	-49.431%
2026-05-11	4.2100	4.6600	4.0320	4.3600	-1.357%	16,566	-49.083%
2026-05-08	5.1550	5.1550	4.4200	4.4200	-8.866%	21,895	-49.774%
2026-05-07	6.0900	6.1999	4.6800	4.8500	-15.799%	72,931	-54.227%
2026-05-06	5.7000	6.5700	5.6500	5.7600	-2.867%	57,855	-61.458%
2026-05-05	5.0000	9.1500	4.6501	5.9300	+2.595%	477,889	-62.563%
2026-05-04	7.3600	10.5400	5.4000	5.7800	-3.667%	1,405,586	-61.592%
2026-05-01	6.2500	6.4300	5.7110	6.0000	-8.397%	365,715	-63.000%
2026-04-30	6.5500	6.5500	6.5500	6.5500	+0.769%	802	-66.107%
2026-04-29	6.5000	6.5000	6.5000	6.5000	+0.154%	741	-65.846%
2026-04-28	6.0500	6.4900	5.5000	6.4900	+1.406%	2,587	-65.794%
2026-04-27	6.4750	7.0000	6.4000	6.4000	-1.538%	3,233	-65.313%
2026-04-24	6.5000	6.5000	6.5000	6.5000	0.000%	750	-65.846%
2026-04-23	6.4500	6.5000	6.4500	6.5000	0.000%	4,418	-65.846%
2026-04-22	6.3100	6.7000	6.3100	6.5000	+0.775%	1,680	-65.846%
2026-04-21	6.4500	6.4500	6.4500	6.4500	-1.376%	7	-65.581%
2026-04-20	6.5800	6.6000	6.5400	6.5400	+6.863%	3,336	-66.055%
2026-04-17	6.5400	6.9031	6.1200	6.1200	-5.991%	6,110	-63.725%
2026-04-16	6.5000	6.5500	6.2200	6.5100	+8.500%	2,045	-65.899%
2026-04-15	6.3000	6.5000	5.8500	6.0000	-9.091%	2,835	-63.000%
2026-04-14	6.5000	6.8900	6.3500	6.6000	+5.263%	5,096	-66.364%
2026-04-13	5.8700	6.2700	5.8700	6.2700	-0.323%	4,284	-64.593%
2026-04-10	6.2000	6.2903	5.9800	6.2903	-5.409%	3,015	-64.708%
2026-04-09	6.6100	6.6500	6.6100	6.6500	+0.605%	752	-66.617%
2026-04-08	6.2100	6.7500	6.2100	6.6100	+7.655%	3,345	-66.415%
2026-04-07	6.1200	6.1400	6.1200	6.1400	-0.163%	311	-63.844%
2026-04-02	5.8400	6.1500	5.8400	6.1500	-2.070%	680	-63.902%
2026-04-01	6.3000	6.3000	6.2800	6.2800	-0.790%	1,162	-64.650%
2026-03-31	6.3000	6.3500	6.2600	6.3300	+6.030%	3,736	-64.929%
2026-03-30	6.2200	6.2713	5.9700	5.9700	-0.647%	3,304	-62.814%
2026-03-27	6.0000	6.0089	6.0000	6.0089	-7.555%	1,239	-63.055%
2026-03-26	6.3000	6.5000	6.3000	6.5000	+5.253%	2,729	-65.846%
2026-03-25	6.3600	6.3600	6.1756	6.1756	-3.052%	1,702	-64.052%
2026-03-24	6.2900	6.9200	6.1300	6.3700	+1.272%	2,280	-65.149%
2026-03-23	6.2000	6.5500	6.0100	6.2900	+0.801%	2,802	-64.706%
2026-03-20	6.8000	6.9000	5.8000	6.2400	-9.565%	22,340	-64.423%
2026-03-19	7.2000	7.2000	6.9000	6.9000	0.000%	7,151	-67.826%
2026-03-18	6.9000	6.9000	6.9000	6.9000	0.000%	232	-67.826%
2026-03-17	7.2500	7.2500	6.8500	6.9000	-4.564%	8,995	-67.826%
2026-03-13	7.2500	7.2500	7.2300	7.2300	-2.297%	1,479	-69.295%
2026-03-12	7.4000	7.4000	7.4000	7.4000	+7.246%	282	-70.000%
2026-03-11	6.9700	6.9700	6.9000	6.9000	-0.576%	797	-67.826%
2026-03-10	7.1000	7.1000	6.9400	6.9400	-3.477%	1,464	-68.012%
2026-03-09	7.1900	7.1900	7.1900	7.1900	+1.697%	505	-69.124%
2026-03-06	7.1344	7.1344	7.0500	7.0700	-2.617%	2,517	-68.600%
2026-03-05	7.0700	7.2610	7.0700	7.2600	+0.138%	1,162	-69.421%
2026-03-04	7.2500	7.2500	7.2500	7.2500	+0.277%	480	-69.379%
2026-03-03	7.1711	7.2500	7.0500	7.2300	0.000%	3,611	-69.295%
2026-03-02	7.2500	7.2500	7.0590	7.2300	-0.138%	1,444	-69.295%
2026-02-26	7.0500	7.2500	7.0500	7.2400	+2.695%	1,974	-69.337%
2026-02-25	7.0100	7.2150	7.0100	7.0500	-2.083%	2,352	-68.511%
2026-02-24	7.0019	7.2000	7.0019	7.2000	0.000%	736	-69.167%
2026-02-23	7.3600	7.3600	7.0230	7.2000	-0.690%	1,587	-69.167%
2026-02-20	7.2500	7.2500	7.0456	7.2500	0.000%	1,098	-69.379%
2026-02-19	7.1000	7.2999	7.1000	7.2500	-2.027%	3,522	-69.379%
2026-02-17	7.2500	7.4000	6.8365	7.4000	+3.497%	703	-70.000%
2026-02-12	7.1500	7.1500	6.8000	7.1500	0.000%	1,881	-68.951%
2026-02-11	7.4500	7.5000	7.1500	7.1500	+0.281%	1,395	-68.951%
2026-02-10	7.2500	7.2500	7.1300	7.1300	+1.848%	1,768	-68.864%
2026-02-09	7.0000	7.1050	6.7600	7.0006	+3.406%	2,382	-68.288%
2026-02-06	6.7800	6.7800	6.7700	6.7700	-2.026%	1,084	-67.208%
2026-02-05	7.2500	7.2900	6.8500	6.9100	-3.760%	2,444	-67.873%
2026-02-04	7.1000	7.2500	7.0900	7.1800	+0.772%	7,098	-69.081%
2026-02-03	7.2000	7.4500	6.7200	7.1250	+1.351%	3,200	-68.842%
2026-01-30	7.0950	7.0950	6.8000	7.0300	-4.871%	1,580	-68.421%
2026-01-29	7.1822	7.3900	7.1700	7.3900	+5.571%	2,172	-69.959%
2026-01-28	7.4900	7.4900	6.7400	7.0000	+4.322%	3,854	-68.286%
2026-01-27	6.7100	7.0000	6.7100	6.7100	-5.758%	1,835	-66.915%
2026-01-26	7.1200	7.1200	7.1200	7.1200	-0.140%	1,224	-68.820%
2026-01-23	6.9300	7.1300	6.7000	7.1300	-4.295%	2,926	-68.864%
2026-01-22	7.5000	7.8100	7.3100	7.4500	+2.055%	2,447	-70.201%
2026-01-21	6.9800	7.3000	6.9800	7.3000	+4.435%	4,704	-69.589%
2026-01-20	6.9760	6.9900	6.9760	6.9900	+3.556%	1,194	-68.240%
2026-01-16	7.2750	7.2750	6.7500	6.7500	-6.250%	2,839	-67.111%
2026-01-15	7.4400	7.6150	7.2000	7.2000	0.000%	1,436	-69.167%
2026-01-14	6.7500	7.2000	6.6910	7.2000	+2.857%	3,002	-69.167%
2026-01-13	7.0000	7.0000	6.7570	7.0000	0.000%	2,426	-68.286%
2026-01-12	6.7169	7.1900	6.7169	7.0000	-1.200%	1,748	-68.286%
2026-01-09	7.1400	7.1400	7.0850	7.0850	-2.276%	1,904	-68.666%
2026-01-08	7.2500	7.2500	7.2500	7.2500	0.000%	1,920	-69.379%
2026-01-06	6.9900	7.2500	6.9000	7.2500	+0.555%	5,925	-69.379%
2026-01-05	7.1080	8.3054	7.0000	7.2100	-1.030%	22,369	-69.209%
2026-01-02	7.1000	7.2850	6.9600	7.2850	+4.071%	4,060	-69.526%
2025-12-31	7.0546	7.0546	7.0000	7.0000	-2.913%	2,047	-68.286%
2025-12-30	6.9900	7.2100	6.9900	7.2100	+3.000%	3,788	-69.209%
2025-12-29	6.4000	7.7100	6.3800	7.0000	+3.245%	28,684	-68.286%
2025-12-26	6.7400	7.1350	6.6000	6.7800	-0.729%	7,669	-67.257%
2025-12-24	6.6200	7.1100	6.3001	6.8298	+1.483%	6,970	-67.495%
2025-12-23	6.5000	7.2700	6.3935	6.7300	+2.474%	6,749	-67.013%
2025-12-22	6.5500	6.9445	6.5500	6.5675	+3.263%	2,737	-66.197%
2025-12-19	6.8700	6.8800	6.3600	6.3600	-8.066%	2,849	-65.094%
2025-12-18	6.5000	6.9180	6.5000	6.9180	+7.173%	3,191	-67.910%
2025-12-17	6.2500	6.5350	6.2500	6.4550	+3.280%	1,243	-65.608%
2025-12-16	6.6000	6.6000	6.2200	6.2500	-5.303%	2,250	-64.480%
2025-12-15	6.3500	6.7000	6.2500	6.6000	0.000%	3,377	-66.364%
2025-12-12	6.3797	6.6000	6.1000	6.6000	-3.650%	3,548	-66.364%
2025-12-11	6.9000	6.9000	6.8500	6.8500	-0.277%	1,723	-67.591%
2025-12-10	6.6000	6.8690	6.5500	6.8690	+4.076%	4,691	-67.681%
2025-12-09	6.6829	6.6829	6.6000	6.6000	-3.790%	1,072	-66.364%
2025-12-08	6.6800	6.9999	6.6800	6.8600	0.000%	3,461	-67.638%
2025-12-05	6.5045	6.8600	6.5045	6.8600	+5.070%	3,638	-67.638%
2025-12-04	6.4628	6.7500	6.3750	6.5290	+2.016%	2,922	-65.998%
2025-12-03	6.4600	6.4600	6.1855	6.4000	-0.929%	2,868	-65.313%
2025-12-02	6.0500	6.5000	6.0500	6.4600	-0.785%	1,839	-65.635%
2025-12-01	6.2800	6.5111	6.2795	6.5111	-3.682%	1,495	-65.904%
2025-11-28	6.1700	6.9000	6.1100	6.7600	+12.667%	3,700	-67.160%
2025-11-26	6.5200	6.7500	6.0000	6.0000	-13.545%	15,451	-63.000%
2025-11-25	6.9400	6.9400	6.9400	6.9400	-0.445%	470	-68.012%
2025-11-24	6.6000	6.9710	6.4600	6.9710	+7.081%	6,126	-68.154%
2025-11-21	6.4600	6.7000	6.4500	6.5100	-3.269%	1,516	-65.899%
2025-11-20	6.9200	6.9800	6.3826	6.7300	+3.391%	6,399	-67.013%
2025-11-19	6.6100	6.6100	6.5093	6.5093	-0.314%	2,804	-65.895%
2025-11-18	6.3300	6.7906	6.1950	6.5298	+5.319%	7,012	-66.002%
2025-11-17	6.9800	6.9800	6.2000	6.2000	-9.967%	4,298	-64.194%
2025-11-14	6.3679	7.0000	6.0000	6.8864	+0.093%	2,328	-67.763%
2025-11-13	6.8800	7.0029	6.5000	6.8800	-0.578%	4,567	-67.733%
2025-11-12	5.9000	7.0000	5.7385	6.9200	+25.272%	29,103	-67.919%
2025-11-11	5.5000	5.7250	5.4900	5.5240	-2.746%	6,426	-59.812%
2025-11-10	5.9600	5.9600	5.6799	5.6800	+1.429%	11,204	-60.915%
2025-11-07	6.1150	6.1400	5.3400	5.6000	-10.213%	9,763	-60.357%
2025-11-06	7.0000	7.3450	6.1600	6.2370	-11.154%	14,915	-64.406%
2025-11-05	7.0000	7.0300	7.0000	7.0200	-0.142%	2,027	-68.376%
2025-11-04	7.1900	7.1900	6.7480	7.0300	-3.699%	6,142	-68.421%
2025-11-03	8.0000	8.3726	7.3000	7.3000	-10.429%	8,591	-69.589%
2025-10-31	8.2200	8.6130	8.0000	8.1500	-3.664%	5,760	-72.761%
2025-10-30	9.1000	9.1000	8.2000	8.4600	-7.033%	20,744	-73.759%
2025-10-29	8.4000	9.1000	8.2300	9.1000	+7.059%	148,333	-75.604%
2025-10-28	8.4100	8.6800	8.4100	8.5000	-2.074%	3,183	-73.882%
2025-10-27	8.5134	8.6800	8.5134	8.6800	0.000%	1,686	-74.424%
2025-10-24	8.8400	9.0700	8.6651	8.6800	+4.452%	3,388	-74.424%
2025-10-23	8.6600	8.7150	8.3100	8.3100	+0.362%	14,384	-73.285%
2025-10-22	8.2500	8.5350	8.2500	8.2800	-5.479%	4,125	-73.188%
2025-10-21	8.9900	9.1800	8.7325	8.7600	-5.092%	3,914	-74.658%
2025-10-20	8.9700	9.3800	8.7315	9.2300	+2.670%	5,290	-75.948%
2025-10-17	8.7648	9.0000	8.7500	8.9900	-3.333%	2,935	-75.306%
2025-10-16	8.8900	9.4999	8.8900	9.3000	+2.876%	3,306	-76.129%
2025-10-15	9.0100	9.1418	9.0100	9.0400	-1.094%	2,951	-75.442%
2025-10-14	8.8300	9.5000	8.8300	9.1400	+4.937%	11,170	-75.711%
2025-10-13	8.5900	8.9700	8.5900	8.7100	+0.115%	9,303	-74.512%
2025-10-10	8.6600	9.2000	8.6500	8.7000	-0.685%	30,325	-74.483%
2025-10-09	8.4400	9.1378	8.4001	8.7600	-1.129%	6,084	-74.658%
2025-10-08	8.5000	9.0700	8.4100	8.8600	+0.340%	9,560	-74.944%
2025-10-07	9.1500	9.1500	8.4001	8.8300	+3.275%	40,678	-74.858%
2025-10-06	8.9000	8.9000	8.3200	8.5500	-0.581%	10,482	-74.035%
2025-10-03	8.0400	8.6477	7.9620	8.6000	-0.578%	8,375	-74.186%
2025-10-02	8.1800	8.7200	7.8100	8.6500	+5.617%	27,256	-74.335%
2025-10-01	8.1400	8.4532	8.0950	8.1900	+2.375%	10,495	-72.894%
2025-09-30	8.3397	8.5000	7.8601	8.0000	-0.374%	9,830	-72.250%
2025-09-29	8.2500	9.0000	7.7900	8.0300	-3.832%	36,417	-72.354%
2025-09-26	7.8400	8.4700	7.7528	8.3500	+1.954%	24,379	-73.413%
2025-09-25	8.5800	8.8300	7.8000	8.1900	-4.211%	26,849	-72.894%
2025-09-24	8.4800	8.7000	8.3461	8.5500	-1.724%	7,874	-74.035%
2025-09-23	9.2400	9.2400	8.5000	8.7000	-3.333%	20,013	-74.483%
2025-09-22	9.3300	9.7500	8.8000	9.0000	-5.263%	38,186	-75.333%
2025-09-19	9.3200	9.8000	9.2600	9.5000	-1.452%	19,004	-76.632%
2025-09-18	9.7100	9.9900	9.1200	9.6400	-3.744%	24,204	-76.971%
2025-09-17	8.2700	10.4700	8.2700	10.0150	+12.276%	30,995	-77.833%
2025-09-16	8.9900	9.3900	8.4600	8.9200	-3.463%	26,862	-75.112%
2025-09-15	9.2500	9.4702	8.7759	9.2400	-4.840%	41,740	-75.974%
2025-09-12	8.4400	10.7500	8.3400	9.7100	+11.481%	58,894	-77.137%
2025-09-11	8.4300	8.9457	8.3927	8.7100	-3.222%	14,432	-74.512%
2025-09-10	8.2700	9.2200	8.2700	9.0000	-4.357%	51,606	-75.333%
2025-09-09	10.0000	10.2400	9.4100	9.4100	-14.764%	74,797	-76.408%
2025-09-08	10.3600	11.6500	9.2474	11.0400	-23.704%	225,013	-79.891%
2025-09-05	22.0000	27.7273	11.4500	14.4700	+53.936%	2,392,653	-84.658%
2010-05-03	9.4000	9.4000	9.4000	9.4000	+0.213%	300	-76.383%
2010-04-30	9.3800	9.3800	9.3700	9.3800	+0.107%	12,900	-76.333%
2010-04-29	9.3700	9.3800	9.3700	9.3700	+0.107%	1,620	-76.307%
2010-04-28	9.3600	9.3600	9.3600	9.3600	-1.681%	917	-76.282%
2010-04-27	9.5200	9.5200	9.5200	9.5200	-0.210%	2,500	-76.681%
2010-04-26	9.5400	9.5400	9.5400	9.5400	0.000%	100	-76.730%
2010-04-23	9.4900	9.5400	9.4900	9.5400	+0.739%	3,230	-76.730%
2010-04-21	9.4700	9.5000	9.4700	9.4700	-0.211%	1,800	-76.558%
2010-04-20	9.4900	9.4900	9.4900	9.4900	+1.497%	3,000	-76.607%
2010-04-19	9.3500	9.3500	9.3500	9.3500	-0.320%	2,000	-76.257%
2010-04-16	9.4900	9.4900	9.3600	9.3800	-0.319%	9,257	-76.333%
2010-04-12	9.4100	9.4100	9.4100	9.4100	+0.106%	1,315	-76.408%
2010-04-09	9.4000	9.4000	9.4000	9.4000	+0.641%	1,000	-76.383%
2010-04-08	9.2800	9.3401	9.2800	9.3401	+0.108%	6,900	-76.232%
2010-04-07	9.3400	9.3400	9.3300	9.3300	+0.539%	16,484	-76.206%
2010-04-05	9.2800	9.2800	9.2800	9.2800	+1.200%	2,700	-76.078%
2010-04-01	9.1900	9.1900	9.1700	9.1700	0.000%	2,400	-75.791%
2010-03-31	9.1800	9.1800	9.1700	9.1700	-0.326%	3,500	-75.791%
2010-03-30	9.2100	9.2100	9.2000	9.2000	+0.546%	5,610	-75.870%
2010-03-29	9.1400	9.2000	9.1400	9.1500	+0.548%	4,000	-75.738%
2010-03-26	9.1300	9.1300	9.1000	9.1001	-0.545%	4,692	-75.605%
2010-03-25	9.1400	9.1550	9.1300	9.1500	-0.218%	5,225	-75.738%
2010-03-24	9.1000	9.1800	9.1000	9.1700	+0.328%	14,100	-75.791%
2010-03-23	9.0900	9.1500	9.0900	9.1400	+0.661%	6,200	-75.711%
2010-03-22	9.0600	9.0950	9.0318	9.0800	+0.331%	6,000	-75.551%
2010-03-19	9.2100	9.2100	9.0500	9.0500	-0.768%	3,564	-75.470%
2010-03-18	9.2800	9.2800	9.1200	9.1200	-0.762%	26,990	-75.658%
2010-03-17	9.1900	9.1900	9.1900	9.1900	+0.547%	700	-75.843%
2010-03-16	9.1400	9.1400	9.1400	9.1400	+0.883%	700	-75.711%
2010-03-15	9.1300	9.1300	9.0600	9.0600	+0.891%	2,000	-75.497%
2010-03-12	9.0300	9.0300	8.9800	8.9800	-0.333%	9,500	-75.278%
2010-03-11	8.9700	9.0100	8.9700	9.0100	+0.111%	855	-75.361%
2010-03-10	8.9800	9.0000	8.9800	9.0000	+1.010%	1,200	-75.333%
2010-03-09	8.9200	8.9200	8.9100	8.9100	+0.112%	1,400	-75.084%
2010-03-08	8.9100	8.9100	8.9000	8.9000	+0.793%	1,300	-75.056%
2010-03-05	8.8000	8.8700	8.7900	8.8300	+0.455%	30,200	-74.858%
2010-03-04	8.7300	8.7900	8.7300	8.7900	+0.687%	1,600	-74.744%
2010-03-02	8.7500	8.7500	8.7300	8.7300	+0.692%	5,510	-74.570%
2010-03-01	8.7100	8.7100	8.6700	8.6700	+0.814%	4,150	-74.394%
2010-02-25	8.6000	8.6000	8.6000	8.6000	-0.117%	700	-74.186%
2010-02-24	8.6100	8.6101	8.6100	8.6101	+0.821%	1,000	-74.216%
2010-02-23	8.6400	8.6400	8.5400	8.5400	-0.928%	3,200	-74.005%
2010-02-22	8.6800	8.6800	8.6200	8.6200	0.000%	5,900	-74.246%
2010-02-19	8.7100	8.7500	8.6200	8.6200	-0.691%	5,200	-74.246%
2010-02-18	8.6000	8.7700	8.5600	8.6800	+0.930%	35,200	-74.424%
2010-02-17	8.6000	8.6000	8.6000	8.6000	+0.939%	4,950	-74.186%
2010-02-16	8.5000	8.5200	8.4600	8.5200	+1.308%	6,694	-73.944%
2010-02-11	8.3200	8.4120	8.3200	8.4100	+1.082%	1,550	-73.603%
2010-02-10	8.3500	8.3500	8.3100	8.3200	-0.478%	11,830	-73.317%
2010-02-09	8.4000	8.4000	8.3500	8.3600	+0.966%	36,050	-73.445%
2010-02-08	8.3300	8.3300	8.2800	8.2800	+0.242%	7,300	-73.188%
2010-02-05	8.3300	8.3300	8.2600	8.2600	-0.959%	2,000	-73.123%
2010-02-04	8.5000	8.5000	8.3300	8.3400	-1.882%	4,900	-73.381%
2010-02-02	8.5000	8.5000	8.5000	8.5000	+0.592%	275	-73.882%
2010-02-01	8.4000	8.4500	8.4000	8.4500	+0.715%	8,170	-73.728%
2010-01-29	8.7700	8.7700	8.3900	8.3900	-1.294%	2,600	-73.540%
2010-01-28	8.4400	8.5000	8.3900	8.5000	-0.352%	8,325	-73.882%
2010-01-27	8.4500	8.5300	8.4500	8.5300	0.000%	1,400	-73.974%
2010-01-26	8.5400	8.5400	8.5300	8.5300	+0.235%	5,000	-73.974%
2010-01-25	8.4500	8.5500	8.4500	8.5100	-0.351%	6,700	-73.913%
2010-01-22	8.5500	8.5500	8.5400	8.5400	-0.928%	1,950	-74.005%
2010-01-21	8.6500	8.6500	8.6200	8.6200	-1.710%	15,100	-74.246%
2010-01-20	8.7500	8.7700	8.7200	8.7700	-1.127%	8,050	-74.686%
2010-01-19	8.8500	8.8700	8.8100	8.8700	+0.226%	6,200	-74.972%
2010-01-13	8.8500	8.8500	8.8500	8.8500	0.000%	500	-74.915%
2010-01-12	8.9100	8.9200	8.8500	8.8500	+0.340%	650	-74.915%
2010-01-11	8.8000	8.8300	8.8000	8.8200	+0.227%	6,725	-74.830%
2010-01-08	8.7800	8.8000	8.7800	8.8000	+0.228%	10,125	-74.773%
2010-01-07	8.7300	8.7800	8.7100	8.7800	+0.458%	18,518	-74.715%
2010-01-06	8.7400	8.7400	8.7400	8.7400	+0.344%	100	-74.600%
2010-01-05	8.7400	8.7400	8.7100	8.7100	-0.457%	12,600	-74.512%
2010-01-04	8.6900	8.7500	8.6900	8.7500	+0.575%	33,200	-74.629%
2009-12-31	8.7000	8.7000	8.7000	8.7000	+0.694%	2,600	-74.483%
2009-12-30	8.6500	8.6500	8.6400	8.6400	-0.346%	2,000	-74.306%
2009-12-24	8.6700	8.6700	8.6700	8.6700	+0.814%	5,700	-74.394%
2009-12-23	8.5900	8.7500	8.5800	8.6000	+0.116%	2,725	-74.186%
2009-12-22	8.6300	8.6300	8.5800	8.5900	+0.350%	19,263	-74.156%
2009-12-21	8.5500	8.5700	8.5400	8.5600	+0.824%	16,434	-74.065%
2009-12-18	8.5700	8.6200	8.4500	8.4900	-0.352%	73,634	-73.852%
2009-12-17	8.5200	8.5200	8.5200	8.5200	-0.467%	4,000	-73.944%
2009-12-16	8.5600	8.5600	8.5400	8.5600	+0.469%	4,000	-74.065%
2009-12-15	8.5800	8.5800	8.5100	8.5200	-0.234%	11,000	-73.944%
2009-12-14	8.5100	8.5400	8.5100	8.5400	+0.471%	484	-74.005%
2009-12-11	8.5200	8.5200	8.4700	8.5000	+0.118%	8,900	-73.882%
2009-12-10	8.5200	8.5200	8.4700	8.4900	+0.592%	6,790	-73.852%
2009-12-09	8.3800	8.5400	8.3800	8.4400	+0.596%	11,150	-73.697%
2009-12-08	8.3900	8.3900	8.3900	8.3900	-0.827%	1,000	-73.540%
2009-12-07	8.4600	8.5240	8.4600	8.4600	+0.118%	13,875	-73.759%
2009-12-04	8.5900	8.5900	8.4400	8.4500	-0.705%	7,800	-73.728%
2009-12-03	8.4700	8.5100	8.4700	8.5100	+0.354%	6,300	-73.913%
2009-12-02	8.5000	8.5100	8.4700	8.4800	+0.118%	31,900	-73.821%
2009-12-01	8.4600	8.4700	8.4500	8.4700	0.000%	1,125	-73.790%
2009-11-30	8.3600	8.4700	8.3200	8.4700	+0.237%	5,090	-73.790%
2009-11-24	8.4100	8.4500	8.3900	8.4500	-0.236%	15,250	-73.728%
2009-11-23	8.4700	8.4700	8.4700	8.4700	+1.437%	8,000	-73.790%
2009-11-20	8.3500	8.3500	8.3500	8.3500	-0.358%	2,000	-73.413%
2009-11-19	8.3700	8.4480	8.3400	8.3800	-1.063%	21,625	-73.508%
2009-11-18	8.4500	8.4700	8.4500	8.4700	+0.355%	5,175	-73.790%
2009-11-17	8.4500	8.4500	8.4400	8.4400	-0.472%	2,600	-73.697%
2009-11-16	8.5200	8.5200	8.4800	8.4800	+0.832%	2,900	-73.821%
2009-11-12	8.4100	8.4200	8.3800	8.4100	+0.358%	4,200	-73.603%
2009-11-11	8.4300	8.4400	8.3800	8.3800	-1.528%	3,350	-73.508%
2009-11-10	8.5000	8.5100	8.5000	8.5100	+6.642%	300	-73.913%
2009-10-30	7.9800	7.9800	7.9800	7.9800	-1.966%	10,000	-72.180%
2009-10-27	8.2000	8.2000	8.1400	8.1400	-0.489%	12,347	-72.727%
2009-10-26	8.3300	8.3300	8.1800	8.1800	-1.564%	3,500	-72.861%
2009-10-23	8.4500	8.4500	8.3100	8.3100	-1.071%	1,600	-73.285%
2009-10-21	8.4000	8.4000	8.4000	8.4000	-1.287%	5,000	-73.571%
2009-10-19	8.3000	8.5095	8.3000	8.5095	+2.278%	900	-73.912%

.dark-mode .XK2zMz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XK2zMz{ color: #333333; background-color: white; border: 2px solid #333333; }SSMSono Group N.V.stock NASDAQ

SSM
Sono Group N.V.
stock NASDAQ