Dark

SSM
Sono Group N.V.
stock NASDAQ

At Close

May 4, 2026 3:48:41 PM EDT

5.55USD-8.182%(-0.50)1,386,205

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 4, 2026 9:28:30 AM EDT

7.00USD+15.702%(+0.95)10,205

After-hours

May 4, 2026 4:54:30 PM EDT

4.78USD-13.950%(-0.77)48,911

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-04	7.3600	10.5400	5.4000	5.7800	-3.667%	1,405,586	0.000%
2026-05-01	6.2500	6.4300	5.7110	6.0000	-8.397%	365,715	-3.667%
2026-04-30	6.5500	6.5500	6.5500	6.5500	+0.769%	802	-11.756%
2026-04-29	6.5000	6.5000	6.5000	6.5000	+0.154%	741	-11.077%
2026-04-28	6.0500	6.4900	5.5000	6.4900	+1.406%	2,587	-10.940%
2026-04-27	6.4750	7.0000	6.4000	6.4000	-1.538%	3,233	-9.688%
2026-04-24	6.5000	6.5000	6.5000	6.5000	0.000%	750	-11.077%
2026-04-23	6.4500	6.5000	6.4500	6.5000	0.000%	4,418	-11.077%
2026-04-22	6.3100	6.7000	6.3100	6.5000	+0.775%	1,680	-11.077%
2026-04-21	6.4500	6.4500	6.4500	6.4500	-1.376%	7	-10.388%
2026-04-20	6.5800	6.6000	6.5400	6.5400	+6.863%	3,336	-11.621%
2026-04-17	6.5400	6.9031	6.1200	6.1200	-5.991%	6,110	-5.556%
2026-04-16	6.5000	6.5500	6.2200	6.5100	+8.500%	2,045	-11.214%
2026-04-15	6.3000	6.5000	5.8500	6.0000	-9.091%	2,835	-3.667%
2026-04-14	6.5000	6.8900	6.3500	6.6000	+5.263%	5,096	-12.424%
2026-04-13	5.8700	6.2700	5.8700	6.2700	-0.323%	4,284	-7.815%
2026-04-10	6.2000	6.2903	5.9800	6.2903	-5.409%	3,015	-8.112%
2026-04-09	6.6100	6.6500	6.6100	6.6500	+0.605%	752	-13.083%
2026-04-08	6.2100	6.7500	6.2100	6.6100	+7.655%	3,345	-12.557%
2026-04-07	6.1200	6.1400	6.1200	6.1400	-0.163%	311	-5.863%
2026-04-02	5.8400	6.1500	5.8400	6.1500	-2.070%	680	-6.016%
2026-04-01	6.3000	6.3000	6.2800	6.2800	-0.790%	1,162	-7.962%
2026-03-31	6.3000	6.3500	6.2600	6.3300	+6.030%	3,736	-8.689%
2026-03-30	6.2200	6.2713	5.9700	5.9700	-0.647%	3,304	-3.183%
2026-03-27	6.0000	6.0089	6.0000	6.0089	-7.555%	1,239	-3.809%
2026-03-26	6.3000	6.5000	6.3000	6.5000	+5.253%	2,729	-11.077%
2026-03-25	6.3600	6.3600	6.1756	6.1756	-3.052%	1,702	-6.406%
2026-03-24	6.2900	6.9200	6.1300	6.3700	+1.272%	2,280	-9.262%
2026-03-23	6.2000	6.5500	6.0100	6.2900	+0.801%	2,802	-8.108%
2026-03-20	6.8000	6.9000	5.8000	6.2400	-9.565%	22,340	-7.372%
2026-03-19	7.2000	7.2000	6.9000	6.9000	0.000%	7,151	-16.232%
2026-03-18	6.9000	6.9000	6.9000	6.9000	0.000%	232	-16.232%
2026-03-17	7.2500	7.2500	6.8500	6.9000	-4.564%	8,995	-16.232%
2026-03-13	7.2500	7.2500	7.2300	7.2300	-2.297%	1,479	-20.055%
2026-03-12	7.4000	7.4000	7.4000	7.4000	+7.246%	282	-21.892%
2026-03-11	6.9700	6.9700	6.9000	6.9000	-0.576%	797	-16.232%
2026-03-10	7.1000	7.1000	6.9400	6.9400	-3.477%	1,464	-16.715%
2026-03-09	7.1900	7.1900	7.1900	7.1900	+1.697%	505	-19.611%
2026-03-06	7.1344	7.1344	7.0500	7.0700	-2.617%	2,517	-18.246%
2026-03-05	7.0700	7.2610	7.0700	7.2600	+0.138%	1,162	-20.386%
2026-03-04	7.2500	7.2500	7.2500	7.2500	+0.277%	480	-20.276%
2026-03-03	7.1711	7.2500	7.0500	7.2300	0.000%	3,611	-20.055%
2026-03-02	7.2500	7.2500	7.0590	7.2300	-0.138%	1,444	-20.055%
2026-02-26	7.0500	7.2500	7.0500	7.2400	+2.695%	1,974	-20.166%
2026-02-25	7.0100	7.2150	7.0100	7.0500	-2.083%	2,352	-18.014%
2026-02-24	7.0019	7.2000	7.0019	7.2000	0.000%	736	-19.722%
2026-02-23	7.3600	7.3600	7.0230	7.2000	-0.690%	1,587	-19.722%
2026-02-20	7.2500	7.2500	7.0456	7.2500	0.000%	1,098	-20.276%
2026-02-19	7.1000	7.2999	7.1000	7.2500	-2.027%	3,522	-20.276%
2026-02-17	7.2500	7.4000	6.8365	7.4000	+3.497%	703	-21.892%
2026-02-12	7.1500	7.1500	6.8000	7.1500	0.000%	1,881	-19.161%
2026-02-11	7.4500	7.5000	7.1500	7.1500	+0.281%	1,395	-19.161%
2026-02-10	7.2500	7.2500	7.1300	7.1300	+1.848%	1,768	-18.934%
2026-02-09	7.0000	7.1050	6.7600	7.0006	+3.406%	2,382	-17.436%
2026-02-06	6.7800	6.7800	6.7700	6.7700	-2.026%	1,084	-14.623%
2026-02-05	7.2500	7.2900	6.8500	6.9100	-3.760%	2,444	-16.353%
2026-02-04	7.1000	7.2500	7.0900	7.1800	+0.772%	7,098	-19.499%
2026-02-03	7.2000	7.4500	6.7200	7.1250	+1.351%	3,200	-18.877%
2026-01-30	7.0950	7.0950	6.8000	7.0300	-4.871%	1,580	-17.781%
2026-01-29	7.1822	7.3900	7.1700	7.3900	+5.571%	2,172	-21.786%
2026-01-28	7.4900	7.4900	6.7400	7.0000	+4.322%	3,854	-17.429%
2026-01-27	6.7100	7.0000	6.7100	6.7100	-5.758%	1,835	-13.860%
2026-01-26	7.1200	7.1200	7.1200	7.1200	-0.140%	1,224	-18.820%
2026-01-23	6.9300	7.1300	6.7000	7.1300	-4.295%	2,926	-18.934%
2026-01-22	7.5000	7.8100	7.3100	7.4500	+2.055%	2,447	-22.416%
2026-01-21	6.9800	7.3000	6.9800	7.3000	+4.435%	4,704	-20.822%
2026-01-20	6.9760	6.9900	6.9760	6.9900	+3.556%	1,194	-17.310%
2026-01-16	7.2750	7.2750	6.7500	6.7500	-6.250%	2,839	-14.370%
2026-01-15	7.4400	7.6150	7.2000	7.2000	0.000%	1,436	-19.722%
2026-01-14	6.7500	7.2000	6.6910	7.2000	+2.857%	3,002	-19.722%
2026-01-13	7.0000	7.0000	6.7570	7.0000	0.000%	2,426	-17.429%
2026-01-12	6.7169	7.1900	6.7169	7.0000	-1.200%	1,748	-17.429%
2026-01-09	7.1400	7.1400	7.0850	7.0850	-2.276%	1,904	-18.419%
2026-01-08	7.2500	7.2500	7.2500	7.2500	0.000%	1,920	-20.276%
2026-01-06	6.9900	7.2500	6.9000	7.2500	+0.555%	5,925	-20.276%
2026-01-05	7.1080	8.3054	7.0000	7.2100	-1.030%	22,369	-19.834%
2026-01-02	7.1000	7.2850	6.9600	7.2850	+4.071%	4,060	-20.659%
2025-12-31	7.0546	7.0546	7.0000	7.0000	-2.913%	2,047	-17.429%
2025-12-30	6.9900	7.2100	6.9900	7.2100	+3.000%	3,788	-19.834%
2025-12-29	6.4000	7.7100	6.3800	7.0000	+3.245%	28,684	-17.429%
2025-12-26	6.7400	7.1350	6.6000	6.7800	-0.729%	7,669	-14.749%
2025-12-24	6.6200	7.1100	6.3001	6.8298	+1.483%	6,970	-15.371%
2025-12-23	6.5000	7.2700	6.3935	6.7300	+2.474%	6,749	-14.116%
2025-12-22	6.5500	6.9445	6.5500	6.5675	+3.263%	2,737	-11.991%
2025-12-19	6.8700	6.8800	6.3600	6.3600	-8.066%	2,849	-9.119%
2025-12-18	6.5000	6.9180	6.5000	6.9180	+7.173%	3,191	-16.450%
2025-12-17	6.2500	6.5350	6.2500	6.4550	+3.280%	1,243	-10.457%
2025-12-16	6.6000	6.6000	6.2200	6.2500	-5.303%	2,250	-7.520%
2025-12-15	6.3500	6.7000	6.2500	6.6000	0.000%	3,377	-12.424%
2025-12-12	6.3797	6.6000	6.1000	6.6000	-3.650%	3,548	-12.424%
2025-12-11	6.9000	6.9000	6.8500	6.8500	-0.277%	1,723	-15.620%
2025-12-10	6.6000	6.8690	6.5500	6.8690	+4.076%	4,691	-15.854%
2025-12-09	6.6829	6.6829	6.6000	6.6000	-3.790%	1,072	-12.424%
2025-12-08	6.6800	6.9999	6.6800	6.8600	0.000%	3,461	-15.743%
2025-12-05	6.5045	6.8600	6.5045	6.8600	+5.070%	3,638	-15.743%
2025-12-04	6.4628	6.7500	6.3750	6.5290	+2.016%	2,922	-11.472%
2025-12-03	6.4600	6.4600	6.1855	6.4000	-0.929%	2,868	-9.688%
2025-12-02	6.0500	6.5000	6.0500	6.4600	-0.785%	1,839	-10.526%
2025-12-01	6.2800	6.5111	6.2795	6.5111	-3.682%	1,495	-11.229%
2025-11-28	6.1700	6.9000	6.1100	6.7600	+12.667%	3,700	-14.497%
2025-11-26	6.5200	6.7500	6.0000	6.0000	-13.545%	15,451	-3.667%
2025-11-25	6.9400	6.9400	6.9400	6.9400	-0.445%	470	-16.715%
2025-11-24	6.6000	6.9710	6.4600	6.9710	+7.081%	6,126	-17.085%
2025-11-21	6.4600	6.7000	6.4500	6.5100	-3.269%	1,516	-11.214%
2025-11-20	6.9200	6.9800	6.3826	6.7300	+3.391%	6,399	-14.116%
2025-11-19	6.6100	6.6100	6.5093	6.5093	-0.314%	2,804	-11.204%
2025-11-18	6.3300	6.7906	6.1950	6.5298	+5.319%	7,012	-11.483%
2025-11-17	6.9800	6.9800	6.2000	6.2000	-9.967%	4,298	-6.774%
2025-11-14	6.3679	7.0000	6.0000	6.8864	+0.093%	2,328	-16.066%
2025-11-13	6.8800	7.0029	6.5000	6.8800	-0.578%	4,567	-15.988%
2025-11-12	5.9000	7.0000	5.7385	6.9200	+25.272%	29,103	-16.474%
2025-11-11	5.5000	5.7250	5.4900	5.5240	-2.746%	6,426	+4.634%
2025-11-10	5.9600	5.9600	5.6799	5.6800	+1.429%	11,204	+1.761%
2025-11-07	6.1150	6.1400	5.3400	5.6000	-10.213%	9,763	+3.214%
2025-11-06	7.0000	7.3450	6.1600	6.2370	-11.154%	14,915	-7.327%
2025-11-05	7.0000	7.0300	7.0000	7.0200	-0.142%	2,027	-17.664%
2025-11-04	7.1900	7.1900	6.7480	7.0300	-3.699%	6,142	-17.781%
2025-11-03	8.0000	8.3726	7.3000	7.3000	-10.429%	8,591	-20.822%
2025-10-31	8.2200	8.6130	8.0000	8.1500	-3.664%	5,760	-29.080%
2025-10-30	9.1000	9.1000	8.2000	8.4600	-7.033%	20,744	-31.678%
2025-10-29	8.4000	9.1000	8.2300	9.1000	+7.059%	148,333	-36.484%
2025-10-28	8.4100	8.6800	8.4100	8.5000	-2.074%	3,183	-32.000%
2025-10-27	8.5134	8.6800	8.5134	8.6800	0.000%	1,686	-33.410%
2025-10-24	8.8400	9.0700	8.6651	8.6800	+4.452%	3,388	-33.410%
2025-10-23	8.6600	8.7150	8.3100	8.3100	+0.362%	14,384	-30.445%
2025-10-22	8.2500	8.5350	8.2500	8.2800	-5.479%	4,125	-30.193%
2025-10-21	8.9900	9.1800	8.7325	8.7600	-5.092%	3,914	-34.018%
2025-10-20	8.9700	9.3800	8.7315	9.2300	+2.670%	5,290	-37.378%
2025-10-17	8.7648	9.0000	8.7500	8.9900	-3.333%	2,935	-35.706%
2025-10-16	8.8900	9.4999	8.8900	9.3000	+2.876%	3,306	-37.849%
2025-10-15	9.0100	9.1418	9.0100	9.0400	-1.094%	2,951	-36.062%
2025-10-14	8.8300	9.5000	8.8300	9.1400	+4.937%	11,170	-36.761%
2025-10-13	8.5900	8.9700	8.5900	8.7100	+0.115%	9,303	-33.639%
2025-10-10	8.6600	9.2000	8.6500	8.7000	-0.685%	30,325	-33.563%
2025-10-09	8.4400	9.1378	8.4001	8.7600	-1.129%	6,084	-34.018%
2025-10-08	8.5000	9.0700	8.4100	8.8600	+0.340%	9,560	-34.763%
2025-10-07	9.1500	9.1500	8.4001	8.8300	+3.275%	40,678	-34.541%
2025-10-06	8.9000	8.9000	8.3200	8.5500	-0.581%	10,482	-32.398%
2025-10-03	8.0400	8.6477	7.9620	8.6000	-0.578%	8,375	-32.791%
2025-10-02	8.1800	8.7200	7.8100	8.6500	+5.617%	27,256	-33.179%
2025-10-01	8.1400	8.4532	8.0950	8.1900	+2.375%	10,495	-29.426%
2025-09-30	8.3397	8.5000	7.8601	8.0000	-0.374%	9,830	-27.750%
2025-09-29	8.2500	9.0000	7.7900	8.0300	-3.832%	36,417	-28.020%
2025-09-26	7.8400	8.4700	7.7528	8.3500	+1.954%	24,379	-30.778%
2025-09-25	8.5800	8.8300	7.8000	8.1900	-4.211%	26,849	-29.426%
2025-09-24	8.4800	8.7000	8.3461	8.5500	-1.724%	7,874	-32.398%
2025-09-23	9.2400	9.2400	8.5000	8.7000	-3.333%	20,013	-33.563%
2025-09-22	9.3300	9.7500	8.8000	9.0000	-5.263%	38,186	-35.778%
2025-09-19	9.3200	9.8000	9.2600	9.5000	-1.452%	19,004	-39.158%
2025-09-18	9.7100	9.9900	9.1200	9.6400	-3.744%	24,204	-40.041%
2025-09-17	8.2700	10.4700	8.2700	10.0150	+12.276%	30,995	-42.287%
2025-09-16	8.9900	9.3900	8.4600	8.9200	-3.463%	26,862	-35.202%
2025-09-15	9.2500	9.4702	8.7759	9.2400	-4.840%	41,740	-37.446%
2025-09-12	8.4400	10.7500	8.3400	9.7100	+11.481%	58,894	-40.474%
2025-09-11	8.4300	8.9457	8.3927	8.7100	-3.222%	14,432	-33.639%
2025-09-10	8.2700	9.2200	8.2700	9.0000	-4.357%	51,606	-35.778%
2025-09-09	10.0000	10.2400	9.4100	9.4100	-14.764%	74,797	-38.576%
2025-09-08	10.3600	11.6500	9.2474	11.0400	-23.704%	225,013	-47.645%
2025-09-05	22.0000	27.7273	11.4500	14.4700	+53.936%	2,392,653	-60.055%
2010-05-03	9.4000	9.4000	9.4000	9.4000	+0.213%	300	-38.511%
2010-04-30	9.3800	9.3800	9.3700	9.3800	+0.107%	12,900	-38.380%
2010-04-29	9.3700	9.3800	9.3700	9.3700	+0.107%	1,620	-38.314%
2010-04-28	9.3600	9.3600	9.3600	9.3600	-1.681%	917	-38.248%
2010-04-27	9.5200	9.5200	9.5200	9.5200	-0.210%	2,500	-39.286%
2010-04-26	9.5400	9.5400	9.5400	9.5400	0.000%	100	-39.413%
2010-04-23	9.4900	9.5400	9.4900	9.5400	+0.739%	3,230	-39.413%
2010-04-21	9.4700	9.5000	9.4700	9.4700	-0.211%	1,800	-38.965%
2010-04-20	9.4900	9.4900	9.4900	9.4900	+1.497%	3,000	-39.094%
2010-04-19	9.3500	9.3500	9.3500	9.3500	-0.320%	2,000	-38.182%
2010-04-16	9.4900	9.4900	9.3600	9.3800	-0.319%	9,257	-38.380%
2010-04-12	9.4100	9.4100	9.4100	9.4100	+0.106%	1,315	-38.576%
2010-04-09	9.4000	9.4000	9.4000	9.4000	+0.641%	1,000	-38.511%
2010-04-08	9.2800	9.3401	9.2800	9.3401	+0.108%	6,900	-38.116%
2010-04-07	9.3400	9.3400	9.3300	9.3300	+0.539%	16,484	-38.049%
2010-04-05	9.2800	9.2800	9.2800	9.2800	+1.200%	2,700	-37.716%
2010-04-01	9.1900	9.1900	9.1700	9.1700	0.000%	2,400	-36.968%
2010-03-31	9.1800	9.1800	9.1700	9.1700	-0.326%	3,500	-36.968%
2010-03-30	9.2100	9.2100	9.2000	9.2000	+0.546%	5,610	-37.174%
2010-03-29	9.1400	9.2000	9.1400	9.1500	+0.548%	4,000	-36.831%
2010-03-26	9.1300	9.1300	9.1000	9.1001	-0.545%	4,692	-36.484%
2010-03-25	9.1400	9.1550	9.1300	9.1500	-0.218%	5,225	-36.831%
2010-03-24	9.1000	9.1800	9.1000	9.1700	+0.328%	14,100	-36.968%
2010-03-23	9.0900	9.1500	9.0900	9.1400	+0.661%	6,200	-36.761%
2010-03-22	9.0600	9.0950	9.0318	9.0800	+0.331%	6,000	-36.344%
2010-03-19	9.2100	9.2100	9.0500	9.0500	-0.768%	3,564	-36.133%
2010-03-18	9.2800	9.2800	9.1200	9.1200	-0.762%	26,990	-36.623%
2010-03-17	9.1900	9.1900	9.1900	9.1900	+0.547%	700	-37.106%
2010-03-16	9.1400	9.1400	9.1400	9.1400	+0.883%	700	-36.761%
2010-03-15	9.1300	9.1300	9.0600	9.0600	+0.891%	2,000	-36.203%
2010-03-12	9.0300	9.0300	8.9800	8.9800	-0.333%	9,500	-35.635%
2010-03-11	8.9700	9.0100	8.9700	9.0100	+0.111%	855	-35.849%
2010-03-10	8.9800	9.0000	8.9800	9.0000	+1.010%	1,200	-35.778%
2010-03-09	8.9200	8.9200	8.9100	8.9100	+0.112%	1,400	-35.129%
2010-03-08	8.9100	8.9100	8.9000	8.9000	+0.793%	1,300	-35.056%
2010-03-05	8.8000	8.8700	8.7900	8.8300	+0.455%	30,200	-34.541%
2010-03-04	8.7300	8.7900	8.7300	8.7900	+0.687%	1,600	-34.243%
2010-03-02	8.7500	8.7500	8.7300	8.7300	+0.692%	5,510	-33.792%
2010-03-01	8.7100	8.7100	8.6700	8.6700	+0.814%	4,150	-33.333%
2010-02-25	8.6000	8.6000	8.6000	8.6000	-0.117%	700	-32.791%
2010-02-24	8.6100	8.6101	8.6100	8.6101	+0.821%	1,000	-32.870%
2010-02-23	8.6400	8.6400	8.5400	8.5400	-0.928%	3,200	-32.319%
2010-02-22	8.6800	8.6800	8.6200	8.6200	0.000%	5,900	-32.947%
2010-02-19	8.7100	8.7500	8.6200	8.6200	-0.691%	5,200	-32.947%
2010-02-18	8.6000	8.7700	8.5600	8.6800	+0.930%	35,200	-33.410%
2010-02-17	8.6000	8.6000	8.6000	8.6000	+0.939%	4,950	-32.791%
2010-02-16	8.5000	8.5200	8.4600	8.5200	+1.308%	6,694	-32.160%
2010-02-11	8.3200	8.4120	8.3200	8.4100	+1.082%	1,550	-31.272%
2010-02-10	8.3500	8.3500	8.3100	8.3200	-0.478%	11,830	-30.529%
2010-02-09	8.4000	8.4000	8.3500	8.3600	+0.966%	36,050	-30.861%
2010-02-08	8.3300	8.3300	8.2800	8.2800	+0.242%	7,300	-30.193%
2010-02-05	8.3300	8.3300	8.2600	8.2600	-0.959%	2,000	-30.024%
2010-02-04	8.5000	8.5000	8.3300	8.3400	-1.882%	4,900	-30.695%
2010-02-02	8.5000	8.5000	8.5000	8.5000	+0.592%	275	-32.000%
2010-02-01	8.4000	8.4500	8.4000	8.4500	+0.715%	8,170	-31.598%
2010-01-29	8.7700	8.7700	8.3900	8.3900	-1.294%	2,600	-31.108%
2010-01-28	8.4400	8.5000	8.3900	8.5000	-0.352%	8,325	-32.000%
2010-01-27	8.4500	8.5300	8.4500	8.5300	0.000%	1,400	-32.239%
2010-01-26	8.5400	8.5400	8.5300	8.5300	+0.235%	5,000	-32.239%
2010-01-25	8.4500	8.5500	8.4500	8.5100	-0.351%	6,700	-32.080%
2010-01-22	8.5500	8.5500	8.5400	8.5400	-0.928%	1,950	-32.319%
2010-01-21	8.6500	8.6500	8.6200	8.6200	-1.710%	15,100	-32.947%
2010-01-20	8.7500	8.7700	8.7200	8.7700	-1.127%	8,050	-34.094%
2010-01-19	8.8500	8.8700	8.8100	8.8700	+0.226%	6,200	-34.837%
2010-01-13	8.8500	8.8500	8.8500	8.8500	0.000%	500	-34.689%
2010-01-12	8.9100	8.9200	8.8500	8.8500	+0.340%	650	-34.689%
2010-01-11	8.8000	8.8300	8.8000	8.8200	+0.227%	6,725	-34.467%
2010-01-08	8.7800	8.8000	8.7800	8.8000	+0.228%	10,125	-34.318%
2010-01-07	8.7300	8.7800	8.7100	8.7800	+0.458%	18,518	-34.169%
2010-01-06	8.7400	8.7400	8.7400	8.7400	+0.344%	100	-33.867%
2010-01-05	8.7400	8.7400	8.7100	8.7100	-0.457%	12,600	-33.639%
2010-01-04	8.6900	8.7500	8.6900	8.7500	+0.575%	33,200	-33.943%
2009-12-31	8.7000	8.7000	8.7000	8.7000	+0.694%	2,600	-33.563%
2009-12-30	8.6500	8.6500	8.6400	8.6400	-0.346%	2,000	-33.102%
2009-12-24	8.6700	8.6700	8.6700	8.6700	+0.814%	5,700	-33.333%
2009-12-23	8.5900	8.7500	8.5800	8.6000	+0.116%	2,725	-32.791%
2009-12-22	8.6300	8.6300	8.5800	8.5900	+0.350%	19,263	-32.712%
2009-12-21	8.5500	8.5700	8.5400	8.5600	+0.824%	16,434	-32.477%
2009-12-18	8.5700	8.6200	8.4500	8.4900	-0.352%	73,634	-31.920%
2009-12-17	8.5200	8.5200	8.5200	8.5200	-0.467%	4,000	-32.160%
2009-12-16	8.5600	8.5600	8.5400	8.5600	+0.469%	4,000	-32.477%
2009-12-15	8.5800	8.5800	8.5100	8.5200	-0.234%	11,000	-32.160%
2009-12-14	8.5100	8.5400	8.5100	8.5400	+0.471%	484	-32.319%
2009-12-11	8.5200	8.5200	8.4700	8.5000	+0.118%	8,900	-32.000%
2009-12-10	8.5200	8.5200	8.4700	8.4900	+0.592%	6,790	-31.920%
2009-12-09	8.3800	8.5400	8.3800	8.4400	+0.596%	11,150	-31.517%
2009-12-08	8.3900	8.3900	8.3900	8.3900	-0.827%	1,000	-31.108%
2009-12-07	8.4600	8.5240	8.4600	8.4600	+0.118%	13,875	-31.678%
2009-12-04	8.5900	8.5900	8.4400	8.4500	-0.705%	7,800	-31.598%
2009-12-03	8.4700	8.5100	8.4700	8.5100	+0.354%	6,300	-32.080%
2009-12-02	8.5000	8.5100	8.4700	8.4800	+0.118%	31,900	-31.840%
2009-12-01	8.4600	8.4700	8.4500	8.4700	0.000%	1,125	-31.759%
2009-11-30	8.3600	8.4700	8.3200	8.4700	+0.237%	5,090	-31.759%
2009-11-24	8.4100	8.4500	8.3900	8.4500	-0.236%	15,250	-31.598%
2009-11-23	8.4700	8.4700	8.4700	8.4700	+1.437%	8,000	-31.759%
2009-11-20	8.3500	8.3500	8.3500	8.3500	-0.358%	2,000	-30.778%
2009-11-19	8.3700	8.4480	8.3400	8.3800	-1.063%	21,625	-31.026%
2009-11-18	8.4500	8.4700	8.4500	8.4700	+0.355%	5,175	-31.759%
2009-11-17	8.4500	8.4500	8.4400	8.4400	-0.472%	2,600	-31.517%
2009-11-16	8.5200	8.5200	8.4800	8.4800	+0.832%	2,900	-31.840%
2009-11-12	8.4100	8.4200	8.3800	8.4100	+0.358%	4,200	-31.272%
2009-11-11	8.4300	8.4400	8.3800	8.3800	-1.528%	3,350	-31.026%
2009-11-10	8.5000	8.5100	8.5000	8.5100	+6.642%	300	-32.080%
2009-10-30	7.9800	7.9800	7.9800	7.9800	-1.966%	10,000	-27.569%
2009-10-27	8.2000	8.2000	8.1400	8.1400	-0.489%	12,347	-28.993%
2009-10-26	8.3300	8.3300	8.1800	8.1800	-1.564%	3,500	-29.340%
2009-10-23	8.4500	8.4500	8.3100	8.3100	-1.071%	1,600	-30.445%
2009-10-21	8.4000	8.4000	8.4000	8.4000	-1.287%	5,000	-31.190%
2009-10-19	8.3000	8.5095	8.3000	8.5095	+2.278%	900	-32.076%
2009-10-16	8.2800	8.3200	8.2800	8.3200	-0.359%	28,000	-30.529%
2009-10-15	8.3500	8.3600	8.3200	8.3500	+0.481%	5,250	-30.778%
2009-10-14	8.3100	8.3100	8.3100	8.3100	+1.095%	2,500	-30.445%
2009-10-13	8.2000	8.2200	8.1800	8.2200	+0.122%	5,250	-29.684%
2009-10-12	8.1300	8.2100	8.1200	8.2100	0.000%	6,000	-29.598%
2009-10-08	8.1400	8.2100	8.1400	8.2100	+4.320%	5,100	-29.598%
2009-10-07	8.0700	8.0700	7.8700	7.8700	-2.236%	3,800	-26.557%
2009-10-06	8.0500	8.0500	8.0500	8.0500	+1.513%	2,500	-28.199%
2009-10-05	7.9300	7.9300	7.9300	7.9300	+1.148%	7,250	-27.112%
2009-10-02	7.7800	7.8400	7.7800	7.8400	-0.761%	29,167	-26.276%
2009-10-01	7.9600	7.9600	7.9000	7.9001	-1.618%	9,200	-26.836%
2009-09-30	8.0300	8.0400	8.0300	8.0300	-1.108%	19,500	-28.020%
2009-09-29	8.0800	8.1200	8.0800	8.1200	+0.247%	4,500	-28.818%
2009-09-28	8.1000	8.1000	8.1000	8.1000	+0.998%	1,000	-28.642%
2009-09-24	8.0200	8.0200	8.0200	8.0200	-1.836%	2,100	-27.930%
2009-09-23	8.1500	8.1700	8.1500	8.1700	+0.492%	7,500	-29.253%
2009-09-18	8.1300	8.1300	8.1300	8.1300	+0.370%	6,000	-28.905%
2009-09-17	8.1000	8.1000	8.1000	8.1000	-0.246%	200	-28.642%
2009-09-16	8.0800	8.1300	8.0800	8.1200	+1.500%	6,400	-28.818%
2009-09-15	7.9600	8.0000	7.9600	8.0000	+0.629%	3,400	-27.750%
2009-09-14	7.9500	7.9500	7.9500	7.9500	0.000%	3,000	-27.296%
2009-09-11	7.9800	7.9800	7.9400	7.9500	-0.251%	4,000	-27.296%
2009-09-10	7.8900	7.9700	7.8900	7.9700	+1.271%	2,800	-27.478%
2009-09-09	7.8600	7.8700	7.8500	7.8700	+0.255%	6,100	-26.557%
2009-09-08	7.8500	7.8500	7.8500	7.8500	+1.948%	1,000	-26.369%
2009-09-04	7.7000	7.7000	7.7000	7.7000	+0.917%	1,000	-24.935%
2009-09-01	7.7500	7.7500	7.6300	7.6300	-1.421%	7,400	-24.246%
2009-08-31	7.7415	7.7540	7.7400	7.7400	-0.896%	19,900	-25.323%
2009-08-28	7.8100	7.8100	7.8100	7.8100	-0.383%	4,000	-25.992%
2009-08-27	7.8012	7.8400	7.8000	7.8400	0.000%	7,500	-26.276%
2009-08-26	7.8400	7.9100	7.7900	7.8400	+0.128%	18,500	-26.276%
2009-08-25	7.8400	7.8400	7.8300	7.8300	+0.643%	1,600	-26.181%
2009-08-24	7.8200	7.8600	7.7800	7.7800	-0.256%	7,300	-25.707%
2009-08-21	7.6800	7.8000	7.6800	7.8000	+2.767%	10,700	-25.897%
2009-08-19	7.5315	7.5909	7.5300	7.5900	+0.397%	4,500	-23.847%
2009-08-18	7.5600	7.5600	7.5600	7.5600	0.000%	550	-23.545%
2009-08-17	7.5600	7.5600	7.5600	7.5600	-1.434%	100	-23.545%
2009-08-14	7.7200	7.7200	7.6500	7.6700	-1.032%	5,000	-24.641%
2009-08-13	8.2300	8.2300	7.7300	7.7500	+0.259%	4,400	-25.419%
2009-08-12	7.7100	7.7400	7.7100	7.7300	+0.914%	72,200	-25.226%
2009-08-11	7.7000	7.7000	7.2000	7.6600	-0.649%	5,700	-24.543%
2009-08-10	7.7316	7.7316	7.7100	7.7100	+0.130%	15,500	-25.032%
2009-08-07	7.7000	7.7000	7.7000	7.7000	+0.785%	7,000	-24.935%
2009-08-06	7.7000	7.7000	7.6400	7.6400	-0.131%	9,700	-24.346%
2009-08-03	7.5600	7.6500	7.5600	7.6500	+3.239%	5,200	-24.444%
2009-07-31	7.3900	7.4100	7.3900	7.4100	+0.271%	6,500	-21.997%
2009-07-30	7.3900	7.3900	7.3900	7.3900	+2.213%	500	-21.786%
2009-07-28	7.2400	7.2400	7.2100	7.2300	+0.139%	18,300	-20.055%
2009-07-27	7.2200	7.2200	7.2200	7.2200	-0.551%	2,000	-19.945%
2009-07-24	7.2600	7.2600	7.2600	7.2600	+0.138%	2,000	-20.386%
2009-07-23	7.2500	7.2500	7.2500	7.2500	+2.257%	100	-20.276%
2009-07-22	7.0900	7.0900	7.0900	7.0900	+0.141%	2,500	-18.477%
2009-07-21	7.0800	7.0800	7.0800	7.0800	+0.711%	2,400	-18.362%
2009-07-20	7.0300	7.0300	7.0300	7.0300	+0.085%	2,000	-17.781%
2009-07-17	6.9600	7.0240	6.9600	7.0240	+1.065%	12,400	-17.711%
2009-07-16	6.9300	6.9500	6.9300	6.9500	+0.289%	4,000	-16.835%
2009-07-15	6.9300	6.9300	6.9300	6.9300	+2.819%	1,000	-16.595%
2009-07-14	6.7200	6.7400	6.7200	6.7400	+0.597%	3,000	-14.243%
2009-07-13	6.5800	6.7000	6.5800	6.7000	+2.446%	10,850	-13.731%
2009-07-10	6.6000	6.6000	6.5400	6.5400	-0.759%	2,600	-11.621%
2009-07-09	6.5400	6.5900	6.5400	6.5900	+1.385%	6,500	-12.291%
2009-07-08	6.5000	6.5000	6.5000	6.5000	-2.256%	2,500	-11.077%
2009-07-06	6.6100	6.6700	6.6100	6.6500	-0.598%	5,050	-13.083%
2009-07-02	6.6900	6.6900	6.6900	6.6900	-1.618%	1,000	-13.602%
2009-06-25	6.8000	6.8000	6.8000	6.8000	+2.256%	746	-15.000%
2009-06-24	6.6900	6.8900	6.6500	6.6500	+0.758%	23,800	-13.083%
2009-06-23	6.6200	6.6400	6.6000	6.6000	-0.602%	5,850	-12.424%
2009-06-22	6.6800	6.6800	6.6400	6.6400	-2.065%	11,550	-12.952%
2009-06-19	6.8400	6.8400	6.7800	6.7800	-0.294%	4,986	-14.749%
2009-06-18	6.7800	6.8000	6.7800	6.8000	+0.295%	7,400	-15.000%
2009-06-17	6.7200	6.7800	6.7000	6.7800	-2.586%	6,150	-14.749%
2009-06-12	6.9600	6.9600	6.9600	6.9600	-0.571%	2,500	-16.954%
2009-06-11	6.9900	7.0200	6.9600	7.0000	+1.449%	14,000	-17.429%
2009-06-10	6.9000	6.9000	6.9000	6.9000	-0.576%	3,500	-16.232%
2009-06-09	6.9400	6.9400	6.9400	6.9400	-0.144%	4,685	-16.715%
2009-06-08	6.8700	6.9500	6.8400	6.9500	+0.579%	17,000	-16.835%
2009-06-04	6.8700	6.9100	6.8700	6.9100	+2.068%	7,500	-16.353%
2009-06-03	6.7900	6.7900	6.7700	6.7700	-1.884%	2,350	-14.623%
2009-06-02	6.8600	6.9000	6.8600	6.9000	+4.863%	5,680	-16.232%
2009-05-29	6.5800	6.5800	6.5800	6.5800	-1.053%	1,000	-12.158%
2009-05-28	6.6100	6.6900	6.6100	6.6500	+0.151%	9,500	-13.083%
2009-05-27	6.5800	6.7000	6.5600	6.6400	+1.065%	24,333	-12.952%
2009-05-26	6.5200	6.5700	6.5000	6.5700	+0.459%	22,750	-12.024%
2009-05-22	6.5400	6.5400	6.5400	6.5400	+2.028%	1,200	-11.621%
2009-05-21	6.5500	6.5500	6.4075	6.4100	-3.754%	17,750	-9.828%
2009-05-20	6.7000	6.7200	6.5800	6.6600	+1.490%	23,400	-13.213%
2009-05-19	6.5300	6.5622	6.5300	6.5622	+0.493%	2,150	-11.920%
2009-05-18	6.6300	6.6500	6.4700	6.5300	+0.962%	16,600	-11.485%
2009-05-15	6.3900	6.4678	6.3700	6.4678	+1.059%	13,150	-10.634%
2009-05-14	6.4000	6.4000	6.4000	6.4000	+0.629%	3,600	-9.688%
2009-05-13	6.3600	6.3600	6.3600	6.3600	-2.454%	1,600	-9.119%
2009-05-12	6.5300	6.5300	6.5000	6.5200	-0.458%	2,800	-11.350%
2009-05-11	6.5500	6.5500	6.5500	6.5500	-1.355%	4,500	-11.756%
2009-05-08	6.6000	6.6400	6.6000	6.6400	+1.840%	1,800	-12.952%
2009-05-07	6.5800	6.5800	6.4700	6.5200	-1.062%	9,700	-11.350%
2009-05-06	6.5700	6.5900	6.5300	6.5900	+1.541%	1,000	-12.291%
2009-05-05	6.4600	6.4900	6.4500	6.4900	+0.933%	22,400	-10.940%
2009-05-04	6.4000	6.4300	6.4000	6.4300	+3.045%	3,400	-10.109%
2009-05-01	6.2000	6.2400	6.2000	6.2400	-0.478%	21,800	-7.372%
2009-04-30	6.2700	6.3400	6.2700	6.2700	+0.160%	9,500	-7.815%
2009-04-29	6.2100	6.2600	6.2100	6.2600	+3.987%	4,600	-7.668%
2009-04-23	6.1100	6.1100	5.9700	6.0200	-1.149%	191,335	-3.987%

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

SSM
Sono Group N.V.
stock NASDAQ