Dark

SSM
Sono Group N.V.
stock NASDAQ

Market Open

Aug 10, 2026 2:03:24 PM EDT

3.15USD0.000%(+3.15)2,092,598

2.63Bid 3.72Ask 1.09Spread

Pre-market

Aug 10, 2026 9:27:30 AM EDT

2.78USD0.000%(+2.78)23,296

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	2.9900	3.4200	2.9900	3.1500	-12.256%	2,092,598	0.000%
2026-08-07	3.5100	3.6900	3.5000	3.5900	+0.279%	3,656	-12.256%
2026-08-06	3.5800	3.5800	3.5800	3.5800	-0.556%	533	-12.011%
2026-08-05	3.9232	3.9232	3.6000	3.6000	0.000%	1,409	-12.500%
2026-08-04	3.6600	3.7950	3.6000	3.6000	-1.370%	6,058	-12.500%
2026-08-03	3.7700	3.7700	3.6500	3.6500	-2.406%	2,904	-13.699%
2026-07-31	3.6500	3.8347	3.6500	3.7400	-3.359%	3,147	-15.775%
2026-07-30	3.9200	4.2900	3.7500	3.8700	+1.842%	14,675	-18.605%
2026-07-29	3.9900	4.0100	3.8000	3.8000	-9.091%	3,317	-17.105%
2026-07-28	4.1700	4.2400	3.8200	4.1800	-1.647%	14,200	-24.641%
2026-07-27	3.9200	4.5200	3.8400	4.2500	+2.163%	42,501	-25.882%
2026-07-24	4.0101	4.2700	3.8500	4.1600	+2.970%	9,069	-24.279%
2026-07-23	3.7900	4.0500	3.7900	4.0400	+0.748%	5,110	-22.030%
2026-07-22	3.8000	4.1500	3.6462	4.0100	+6.791%	9,173	-21.446%
2026-07-21	3.7500	4.1000	3.7500	3.7550	+1.213%	2,079	-16.112%
2026-07-17	3.6400	3.9100	3.5501	3.7100	-4.627%	6,274	-15.094%
2026-07-16	3.7750	3.9400	3.6379	3.8900	+0.517%	5,261	-19.023%
2026-07-15	3.8700	3.8700	3.7750	3.8700	-1.527%	2,034	-18.605%
2026-07-14	3.7600	3.9590	3.7500	3.9300	+1.028%	5,339	-19.847%
2026-07-13	4.1000	4.5100	3.8700	3.8900	-6.265%	4,646	-19.023%
2026-07-10	3.9800	4.1600	3.8900	4.1500	+1.716%	5,151	-24.096%
2026-07-09	4.3500	4.3500	3.8700	4.0800	-0.244%	2,398	-22.794%
2026-07-08	3.9500	4.5000	3.8500	4.0900	-1.918%	6,615	-22.983%
2026-07-07	3.9900	4.4700	3.9900	4.1700	+3.990%	3,780	-24.460%
2026-07-06	4.2400	4.2400	4.0100	4.0100	-8.447%	3,312	-21.446%
2026-07-02	4.1300	4.4800	3.8500	4.3800	+0.690%	6,093	-28.082%
2026-07-01	4.1600	4.3625	4.1600	4.3500	0.000%	3,477	-27.586%
2026-06-30	4.3700	4.7800	3.9300	4.3500	-0.458%	19,731	-27.586%
2026-06-29	4.2700	4.5000	3.9000	4.3700	-0.682%	18,490	-27.918%
2026-06-26	4.3000	4.6500	4.2800	4.4000	+3.044%	10,448	-28.409%
2026-06-25	4.4500	4.7000	3.9101	4.2700	-0.928%	38,751	-26.230%
2026-06-24	3.6800	4.5900	3.6800	4.3100	+11.658%	18,976	-26.914%
2026-06-22	3.9100	3.9100	3.8600	3.8600	-1.279%	1,241	-18.394%
2026-06-18	4.0400	4.1050	3.7000	3.9100	+2.625%	3,723	-19.437%
2026-06-17	4.0000	4.0000	3.8100	3.8100	+2.973%	1,839	-17.323%
2026-06-16	3.9600	4.1100	3.7000	3.7000	-3.141%	2,517	-14.865%
2026-06-15	3.8450	4.1750	3.7250	3.8200	+3.215%	2,802	-17.539%
2026-06-12	3.8250	3.8250	3.7000	3.7010	+0.027%	1,892	-14.888%
2026-06-11	3.7100	3.7500	3.6700	3.7000	-0.270%	3,682	-14.865%
2026-06-10	3.9700	3.9700	3.7100	3.7100	-6.549%	2,735	-15.094%
2026-06-09	3.7800	3.9700	3.7800	3.9700	-7.026%	1,993	-20.655%
2026-06-08	4.2700	4.2700	4.2700	4.2700	+11.891%	1,832	-26.230%
2026-06-05	4.3000	4.4000	3.7102	3.8162	-6.466%	8,764	-17.457%
2026-06-04	4.1900	4.3789	3.7101	4.0800	-0.244%	4,220	-22.794%
2026-06-03	3.9900	4.0900	3.9100	4.0900	+2.250%	1,533	-22.983%
2026-06-02	4.0300	4.0300	3.9200	4.0000	+1.266%	4,934	-21.250%
2026-06-01	4.0800	4.2100	3.9500	3.9500	+3.849%	5,045	-20.253%
2026-05-29	4.1400	4.1400	3.7700	3.8036	+2.247%	2,068	-17.184%
2026-05-28	3.7393	4.1100	3.6600	3.7200	-9.671%	7,235	-15.323%
2026-05-27	3.8450	4.2999	3.8100	4.1183	+6.969%	4,509	-23.512%
2026-05-26	3.9800	4.0000	3.8500	3.8500	+1.583%	3,047	-18.182%
2026-05-22	3.9400	3.9400	3.7900	3.7900	-10.190%	7,125	-16.887%
2026-05-21	3.9300	4.2200	3.9300	4.2200	+8.205%	2,221	-25.355%
2026-05-20	4.0500	4.1400	3.9000	3.9000	-2.500%	8,013	-19.231%
2026-05-19	4.1900	4.1900	4.0000	4.0000	-3.382%	5,122	-21.250%
2026-05-18	4.0600	4.2700	3.8000	4.1400	+6.290%	25,480	-23.913%
2026-05-15	3.8000	4.7000	3.6400	3.8950	+2.500%	46,944	-19.127%
2026-05-14	3.8200	3.8200	3.4200	3.8000	+5.263%	7,907	-17.105%
2026-05-13	4.2050	4.2262	3.5050	3.6100	-17.768%	11,079	-12.742%
2026-05-12	4.2400	4.4300	4.1600	4.3900	+0.688%	6,167	-28.246%
2026-05-11	4.2100	4.6600	4.0320	4.3600	-1.357%	16,566	-27.752%
2026-05-08	5.1550	5.1550	4.4200	4.4200	-8.866%	21,895	-28.733%
2026-05-07	6.0900	6.1999	4.6800	4.8500	-15.799%	72,931	-35.052%
2026-05-06	5.7000	6.5700	5.6500	5.7600	-2.867%	57,855	-45.313%
2026-05-05	5.0000	9.1500	4.6501	5.9300	+2.595%	477,889	-46.880%
2026-05-04	7.3600	10.5400	5.4000	5.7800	-3.667%	1,405,586	-45.502%
2026-05-01	6.2500	6.4300	5.7110	6.0000	-8.397%	365,715	-47.500%
2026-04-30	6.5500	6.5500	6.5500	6.5500	+0.769%	802	-51.908%
2026-04-29	6.5000	6.5000	6.5000	6.5000	+0.154%	741	-51.538%
2026-04-28	6.0500	6.4900	5.5000	6.4900	+1.406%	2,587	-51.464%
2026-04-27	6.4750	7.0000	6.4000	6.4000	-1.538%	3,233	-50.781%
2026-04-24	6.5000	6.5000	6.5000	6.5000	0.000%	750	-51.538%
2026-04-23	6.4500	6.5000	6.4500	6.5000	0.000%	4,418	-51.538%
2026-04-22	6.3100	6.7000	6.3100	6.5000	+0.775%	1,680	-51.538%
2026-04-21	6.4500	6.4500	6.4500	6.4500	-1.376%	7	-51.163%
2026-04-20	6.5800	6.6000	6.5400	6.5400	+6.863%	3,336	-51.835%
2026-04-17	6.5400	6.9031	6.1200	6.1200	-5.991%	6,110	-48.529%
2026-04-16	6.5000	6.5500	6.2200	6.5100	+8.500%	2,045	-51.613%
2026-04-15	6.3000	6.5000	5.8500	6.0000	-9.091%	2,835	-47.500%
2026-04-14	6.5000	6.8900	6.3500	6.6000	+5.263%	5,096	-52.273%
2026-04-13	5.8700	6.2700	5.8700	6.2700	-0.323%	4,284	-49.761%
2026-04-10	6.2000	6.2903	5.9800	6.2903	-5.409%	3,015	-49.923%
2026-04-09	6.6100	6.6500	6.6100	6.6500	+0.605%	752	-52.632%
2026-04-08	6.2100	6.7500	6.2100	6.6100	+7.655%	3,345	-52.345%
2026-04-07	6.1200	6.1400	6.1200	6.1400	-0.163%	311	-48.697%
2026-04-02	5.8400	6.1500	5.8400	6.1500	-2.070%	680	-48.780%
2026-04-01	6.3000	6.3000	6.2800	6.2800	-0.790%	1,162	-49.841%
2026-03-31	6.3000	6.3500	6.2600	6.3300	+6.030%	3,736	-50.237%
2026-03-30	6.2200	6.2713	5.9700	5.9700	-0.647%	3,304	-47.236%
2026-03-27	6.0000	6.0089	6.0000	6.0089	-7.555%	1,239	-47.578%
2026-03-26	6.3000	6.5000	6.3000	6.5000	+5.253%	2,729	-51.538%
2026-03-25	6.3600	6.3600	6.1756	6.1756	-3.052%	1,702	-48.993%
2026-03-24	6.2900	6.9200	6.1300	6.3700	+1.272%	2,280	-50.549%
2026-03-23	6.2000	6.5500	6.0100	6.2900	+0.801%	2,802	-49.921%
2026-03-20	6.8000	6.9000	5.8000	6.2400	-9.565%	22,340	-49.519%
2026-03-19	7.2000	7.2000	6.9000	6.9000	0.000%	7,151	-54.348%
2026-03-18	6.9000	6.9000	6.9000	6.9000	0.000%	232	-54.348%
2026-03-17	7.2500	7.2500	6.8500	6.9000	-4.564%	8,995	-54.348%
2026-03-13	7.2500	7.2500	7.2300	7.2300	-2.297%	1,479	-56.432%
2026-03-12	7.4000	7.4000	7.4000	7.4000	+7.246%	282	-57.432%
2026-03-11	6.9700	6.9700	6.9000	6.9000	-0.576%	797	-54.348%
2026-03-10	7.1000	7.1000	6.9400	6.9400	-3.477%	1,464	-54.611%
2026-03-09	7.1900	7.1900	7.1900	7.1900	+1.697%	505	-56.189%
2026-03-06	7.1344	7.1344	7.0500	7.0700	-2.617%	2,517	-55.446%
2026-03-05	7.0700	7.2610	7.0700	7.2600	+0.138%	1,162	-56.612%
2026-03-04	7.2500	7.2500	7.2500	7.2500	+0.277%	480	-56.552%
2026-03-03	7.1711	7.2500	7.0500	7.2300	0.000%	3,611	-56.432%
2026-03-02	7.2500	7.2500	7.0590	7.2300	-0.138%	1,444	-56.432%
2026-02-26	7.0500	7.2500	7.0500	7.2400	+2.695%	1,974	-56.492%
2026-02-25	7.0100	7.2150	7.0100	7.0500	-2.083%	2,352	-55.319%
2026-02-24	7.0019	7.2000	7.0019	7.2000	0.000%	736	-56.250%
2026-02-23	7.3600	7.3600	7.0230	7.2000	-0.690%	1,587	-56.250%
2026-02-20	7.2500	7.2500	7.0456	7.2500	0.000%	1,098	-56.552%
2026-02-19	7.1000	7.2999	7.1000	7.2500	-2.027%	3,522	-56.552%
2026-02-17	7.2500	7.4000	6.8365	7.4000	+3.497%	703	-57.432%
2026-02-12	7.1500	7.1500	6.8000	7.1500	0.000%	1,881	-55.944%
2026-02-11	7.4500	7.5000	7.1500	7.1500	+0.281%	1,395	-55.944%
2026-02-10	7.2500	7.2500	7.1300	7.1300	+1.848%	1,768	-55.820%
2026-02-09	7.0000	7.1050	6.7600	7.0006	+3.406%	2,382	-55.004%
2026-02-06	6.7800	6.7800	6.7700	6.7700	-2.026%	1,084	-53.471%
2026-02-05	7.2500	7.2900	6.8500	6.9100	-3.760%	2,444	-54.414%
2026-02-04	7.1000	7.2500	7.0900	7.1800	+0.772%	7,098	-56.128%
2026-02-03	7.2000	7.4500	6.7200	7.1250	+1.351%	3,200	-55.789%
2026-01-30	7.0950	7.0950	6.8000	7.0300	-4.871%	1,580	-55.192%
2026-01-29	7.1822	7.3900	7.1700	7.3900	+5.571%	2,172	-57.375%
2026-01-28	7.4900	7.4900	6.7400	7.0000	+4.322%	3,854	-55.000%
2026-01-27	6.7100	7.0000	6.7100	6.7100	-5.758%	1,835	-53.055%
2026-01-26	7.1200	7.1200	7.1200	7.1200	-0.140%	1,224	-55.758%
2026-01-23	6.9300	7.1300	6.7000	7.1300	-4.295%	2,926	-55.820%
2026-01-22	7.5000	7.8100	7.3100	7.4500	+2.055%	2,447	-57.718%
2026-01-21	6.9800	7.3000	6.9800	7.3000	+4.435%	4,704	-56.849%
2026-01-20	6.9760	6.9900	6.9760	6.9900	+3.556%	1,194	-54.936%
2026-01-16	7.2750	7.2750	6.7500	6.7500	-6.250%	2,839	-53.333%
2026-01-15	7.4400	7.6150	7.2000	7.2000	0.000%	1,436	-56.250%
2026-01-14	6.7500	7.2000	6.6910	7.2000	+2.857%	3,002	-56.250%
2026-01-13	7.0000	7.0000	6.7570	7.0000	0.000%	2,426	-55.000%
2026-01-12	6.7169	7.1900	6.7169	7.0000	-1.200%	1,748	-55.000%
2026-01-09	7.1400	7.1400	7.0850	7.0850	-2.276%	1,904	-55.540%
2026-01-08	7.2500	7.2500	7.2500	7.2500	0.000%	1,920	-56.552%
2026-01-06	6.9900	7.2500	6.9000	7.2500	+0.555%	5,925	-56.552%
2026-01-05	7.1080	8.3054	7.0000	7.2100	-1.030%	22,369	-56.311%
2026-01-02	7.1000	7.2850	6.9600	7.2850	+4.071%	4,060	-56.760%
2025-12-31	7.0546	7.0546	7.0000	7.0000	-2.913%	2,047	-55.000%
2025-12-30	6.9900	7.2100	6.9900	7.2100	+3.000%	3,788	-56.311%
2025-12-29	6.4000	7.7100	6.3800	7.0000	+3.245%	28,684	-55.000%
2025-12-26	6.7400	7.1350	6.6000	6.7800	-0.729%	7,669	-53.540%
2025-12-24	6.6200	7.1100	6.3001	6.8298	+1.483%	6,970	-53.879%
2025-12-23	6.5000	7.2700	6.3935	6.7300	+2.474%	6,749	-53.195%
2025-12-22	6.5500	6.9445	6.5500	6.5675	+3.263%	2,737	-52.037%
2025-12-19	6.8700	6.8800	6.3600	6.3600	-8.066%	2,849	-50.472%
2025-12-18	6.5000	6.9180	6.5000	6.9180	+7.173%	3,191	-54.467%
2025-12-17	6.2500	6.5350	6.2500	6.4550	+3.280%	1,243	-51.201%
2025-12-16	6.6000	6.6000	6.2200	6.2500	-5.303%	2,250	-49.600%
2025-12-15	6.3500	6.7000	6.2500	6.6000	0.000%	3,377	-52.273%
2025-12-12	6.3797	6.6000	6.1000	6.6000	-3.650%	3,548	-52.273%
2025-12-11	6.9000	6.9000	6.8500	6.8500	-0.277%	1,723	-54.015%
2025-12-10	6.6000	6.8690	6.5500	6.8690	+4.076%	4,691	-54.142%
2025-12-09	6.6829	6.6829	6.6000	6.6000	-3.790%	1,072	-52.273%
2025-12-08	6.6800	6.9999	6.6800	6.8600	0.000%	3,461	-54.082%
2025-12-05	6.5045	6.8600	6.5045	6.8600	+5.070%	3,638	-54.082%
2025-12-04	6.4628	6.7500	6.3750	6.5290	+2.016%	2,922	-51.754%
2025-12-03	6.4600	6.4600	6.1855	6.4000	-0.929%	2,868	-50.781%
2025-12-02	6.0500	6.5000	6.0500	6.4600	-0.785%	1,839	-51.238%
2025-12-01	6.2800	6.5111	6.2795	6.5111	-3.682%	1,495	-51.621%
2025-11-28	6.1700	6.9000	6.1100	6.7600	+12.667%	3,700	-53.402%
2025-11-26	6.5200	6.7500	6.0000	6.0000	-13.545%	15,451	-47.500%
2025-11-25	6.9400	6.9400	6.9400	6.9400	-0.445%	470	-54.611%
2025-11-24	6.6000	6.9710	6.4600	6.9710	+7.081%	6,126	-54.813%
2025-11-21	6.4600	6.7000	6.4500	6.5100	-3.269%	1,516	-51.613%
2025-11-20	6.9200	6.9800	6.3826	6.7300	+3.391%	6,399	-53.195%
2025-11-19	6.6100	6.6100	6.5093	6.5093	-0.314%	2,804	-51.608%
2025-11-18	6.3300	6.7906	6.1950	6.5298	+5.319%	7,012	-51.760%
2025-11-17	6.9800	6.9800	6.2000	6.2000	-9.967%	4,298	-49.194%
2025-11-14	6.3679	7.0000	6.0000	6.8864	+0.093%	2,328	-54.258%
2025-11-13	6.8800	7.0029	6.5000	6.8800	-0.578%	4,567	-54.215%
2025-11-12	5.9000	7.0000	5.7385	6.9200	+25.272%	29,103	-54.480%
2025-11-11	5.5000	5.7250	5.4900	5.5240	-2.746%	6,426	-42.976%
2025-11-10	5.9600	5.9600	5.6799	5.6800	+1.429%	11,204	-44.542%
2025-11-07	6.1150	6.1400	5.3400	5.6000	-10.213%	9,763	-43.750%
2025-11-06	7.0000	7.3450	6.1600	6.2370	-11.154%	14,915	-49.495%
2025-11-05	7.0000	7.0300	7.0000	7.0200	-0.142%	2,027	-55.128%
2025-11-04	7.1900	7.1900	6.7480	7.0300	-3.699%	6,142	-55.192%
2025-11-03	8.0000	8.3726	7.3000	7.3000	-10.429%	8,591	-56.849%
2025-10-31	8.2200	8.6130	8.0000	8.1500	-3.664%	5,760	-61.350%
2025-10-30	9.1000	9.1000	8.2000	8.4600	-7.033%	20,744	-62.766%
2025-10-29	8.4000	9.1000	8.2300	9.1000	+7.059%	148,333	-65.385%
2025-10-28	8.4100	8.6800	8.4100	8.5000	-2.074%	3,183	-62.941%
2025-10-27	8.5134	8.6800	8.5134	8.6800	0.000%	1,686	-63.710%
2025-10-24	8.8400	9.0700	8.6651	8.6800	+4.452%	3,388	-63.710%
2025-10-23	8.6600	8.7150	8.3100	8.3100	+0.362%	14,384	-62.094%
2025-10-22	8.2500	8.5350	8.2500	8.2800	-5.479%	4,125	-61.957%
2025-10-21	8.9900	9.1800	8.7325	8.7600	-5.092%	3,914	-64.041%
2025-10-20	8.9700	9.3800	8.7315	9.2300	+2.670%	5,290	-65.872%
2025-10-17	8.7648	9.0000	8.7500	8.9900	-3.333%	2,935	-64.961%
2025-10-16	8.8900	9.4999	8.8900	9.3000	+2.876%	3,306	-66.129%
2025-10-15	9.0100	9.1418	9.0100	9.0400	-1.094%	2,951	-65.155%
2025-10-14	8.8300	9.5000	8.8300	9.1400	+4.937%	11,170	-65.536%
2025-10-13	8.5900	8.9700	8.5900	8.7100	+0.115%	9,303	-63.835%
2025-10-10	8.6600	9.2000	8.6500	8.7000	-0.685%	30,325	-63.793%
2025-10-09	8.4400	9.1378	8.4001	8.7600	-1.129%	6,084	-64.041%
2025-10-08	8.5000	9.0700	8.4100	8.8600	+0.340%	9,560	-64.447%
2025-10-07	9.1500	9.1500	8.4001	8.8300	+3.275%	40,678	-64.326%
2025-10-06	8.9000	8.9000	8.3200	8.5500	-0.581%	10,482	-63.158%
2025-10-03	8.0400	8.6477	7.9620	8.6000	-0.578%	8,375	-63.372%
2025-10-02	8.1800	8.7200	7.8100	8.6500	+5.617%	27,256	-63.584%
2025-10-01	8.1400	8.4532	8.0950	8.1900	+2.375%	10,495	-61.538%
2025-09-30	8.3397	8.5000	7.8601	8.0000	-0.374%	9,830	-60.625%
2025-09-29	8.2500	9.0000	7.7900	8.0300	-3.832%	36,417	-60.772%
2025-09-26	7.8400	8.4700	7.7528	8.3500	+1.954%	24,379	-62.275%
2025-09-25	8.5800	8.8300	7.8000	8.1900	-4.211%	26,849	-61.538%
2025-09-24	8.4800	8.7000	8.3461	8.5500	-1.724%	7,874	-63.158%
2025-09-23	9.2400	9.2400	8.5000	8.7000	-3.333%	20,013	-63.793%
2025-09-22	9.3300	9.7500	8.8000	9.0000	-5.263%	38,186	-65.000%
2025-09-19	9.3200	9.8000	9.2600	9.5000	-1.452%	19,004	-66.842%
2025-09-18	9.7100	9.9900	9.1200	9.6400	-3.744%	24,204	-67.324%
2025-09-17	8.2700	10.4700	8.2700	10.0150	+12.276%	30,995	-68.547%
2025-09-16	8.9900	9.3900	8.4600	8.9200	-3.463%	26,862	-64.686%
2025-09-15	9.2500	9.4702	8.7759	9.2400	-4.840%	41,740	-65.909%
2025-09-12	8.4400	10.7500	8.3400	9.7100	+11.481%	58,894	-67.559%
2025-09-11	8.4300	8.9457	8.3927	8.7100	-3.222%	14,432	-63.835%
2025-09-10	8.2700	9.2200	8.2700	9.0000	-4.357%	51,606	-65.000%
2025-09-09	10.0000	10.2400	9.4100	9.4100	-14.764%	74,797	-66.525%
2025-09-08	10.3600	11.6500	9.2474	11.0400	-23.704%	225,013	-71.467%
2025-09-05	22.0000	27.7273	11.4500	14.4700	+53.936%	2,392,653	-78.231%
2010-05-03	9.4000	9.4000	9.4000	9.4000	+0.213%	300	-66.489%
2010-04-30	9.3800	9.3800	9.3700	9.3800	+0.107%	12,900	-66.418%
2010-04-29	9.3700	9.3800	9.3700	9.3700	+0.107%	1,620	-66.382%
2010-04-28	9.3600	9.3600	9.3600	9.3600	-1.681%	917	-66.346%
2010-04-27	9.5200	9.5200	9.5200	9.5200	-0.210%	2,500	-66.912%
2010-04-26	9.5400	9.5400	9.5400	9.5400	0.000%	100	-66.981%
2010-04-23	9.4900	9.5400	9.4900	9.5400	+0.739%	3,230	-66.981%
2010-04-21	9.4700	9.5000	9.4700	9.4700	-0.211%	1,800	-66.737%
2010-04-20	9.4900	9.4900	9.4900	9.4900	+1.497%	3,000	-66.807%
2010-04-19	9.3500	9.3500	9.3500	9.3500	-0.320%	2,000	-66.310%
2010-04-16	9.4900	9.4900	9.3600	9.3800	-0.319%	9,257	-66.418%
2010-04-12	9.4100	9.4100	9.4100	9.4100	+0.106%	1,315	-66.525%
2010-04-09	9.4000	9.4000	9.4000	9.4000	+0.641%	1,000	-66.489%
2010-04-08	9.2800	9.3401	9.2800	9.3401	+0.108%	6,900	-66.274%
2010-04-07	9.3400	9.3400	9.3300	9.3300	+0.539%	16,484	-66.238%
2010-04-05	9.2800	9.2800	9.2800	9.2800	+1.200%	2,700	-66.056%
2010-04-01	9.1900	9.1900	9.1700	9.1700	0.000%	2,400	-65.649%
2010-03-31	9.1800	9.1800	9.1700	9.1700	-0.326%	3,500	-65.649%
2010-03-30	9.2100	9.2100	9.2000	9.2000	+0.546%	5,610	-65.761%
2010-03-29	9.1400	9.2000	9.1400	9.1500	+0.548%	4,000	-65.574%
2010-03-26	9.1300	9.1300	9.1000	9.1001	-0.545%	4,692	-65.385%
2010-03-25	9.1400	9.1550	9.1300	9.1500	-0.218%	5,225	-65.574%
2010-03-24	9.1000	9.1800	9.1000	9.1700	+0.328%	14,100	-65.649%
2010-03-23	9.0900	9.1500	9.0900	9.1400	+0.661%	6,200	-65.536%
2010-03-22	9.0600	9.0950	9.0318	9.0800	+0.331%	6,000	-65.308%
2010-03-19	9.2100	9.2100	9.0500	9.0500	-0.768%	3,564	-65.193%
2010-03-18	9.2800	9.2800	9.1200	9.1200	-0.762%	26,990	-65.461%
2010-03-17	9.1900	9.1900	9.1900	9.1900	+0.547%	700	-65.724%
2010-03-16	9.1400	9.1400	9.1400	9.1400	+0.883%	700	-65.536%
2010-03-15	9.1300	9.1300	9.0600	9.0600	+0.891%	2,000	-65.232%
2010-03-12	9.0300	9.0300	8.9800	8.9800	-0.333%	9,500	-64.922%
2010-03-11	8.9700	9.0100	8.9700	9.0100	+0.111%	855	-65.039%
2010-03-10	8.9800	9.0000	8.9800	9.0000	+1.010%	1,200	-65.000%
2010-03-09	8.9200	8.9200	8.9100	8.9100	+0.112%	1,400	-64.646%
2010-03-08	8.9100	8.9100	8.9000	8.9000	+0.793%	1,300	-64.607%
2010-03-05	8.8000	8.8700	8.7900	8.8300	+0.455%	30,200	-64.326%
2010-03-04	8.7300	8.7900	8.7300	8.7900	+0.687%	1,600	-64.164%
2010-03-02	8.7500	8.7500	8.7300	8.7300	+0.692%	5,510	-63.918%
2010-03-01	8.7100	8.7100	8.6700	8.6700	+0.814%	4,150	-63.668%
2010-02-25	8.6000	8.6000	8.6000	8.6000	-0.117%	700	-63.372%
2010-02-24	8.6100	8.6101	8.6100	8.6101	+0.821%	1,000	-63.415%
2010-02-23	8.6400	8.6400	8.5400	8.5400	-0.928%	3,200	-63.115%
2010-02-22	8.6800	8.6800	8.6200	8.6200	0.000%	5,900	-63.457%
2010-02-19	8.7100	8.7500	8.6200	8.6200	-0.691%	5,200	-63.457%
2010-02-18	8.6000	8.7700	8.5600	8.6800	+0.930%	35,200	-63.710%
2010-02-17	8.6000	8.6000	8.6000	8.6000	+0.939%	4,950	-63.372%
2010-02-16	8.5000	8.5200	8.4600	8.5200	+1.308%	6,694	-63.028%
2010-02-11	8.3200	8.4120	8.3200	8.4100	+1.082%	1,550	-62.545%
2010-02-10	8.3500	8.3500	8.3100	8.3200	-0.478%	11,830	-62.139%
2010-02-09	8.4000	8.4000	8.3500	8.3600	+0.966%	36,050	-62.321%
2010-02-08	8.3300	8.3300	8.2800	8.2800	+0.242%	7,300	-61.957%
2010-02-05	8.3300	8.3300	8.2600	8.2600	-0.959%	2,000	-61.864%
2010-02-04	8.5000	8.5000	8.3300	8.3400	-1.882%	4,900	-62.230%
2010-02-02	8.5000	8.5000	8.5000	8.5000	+0.592%	275	-62.941%
2010-02-01	8.4000	8.4500	8.4000	8.4500	+0.715%	8,170	-62.722%
2010-01-29	8.7700	8.7700	8.3900	8.3900	-1.294%	2,600	-62.455%
2010-01-28	8.4400	8.5000	8.3900	8.5000	-0.352%	8,325	-62.941%
2010-01-27	8.4500	8.5300	8.4500	8.5300	0.000%	1,400	-63.072%
2010-01-26	8.5400	8.5400	8.5300	8.5300	+0.235%	5,000	-63.072%
2010-01-25	8.4500	8.5500	8.4500	8.5100	-0.351%	6,700	-62.985%
2010-01-22	8.5500	8.5500	8.5400	8.5400	-0.928%	1,950	-63.115%
2010-01-21	8.6500	8.6500	8.6200	8.6200	-1.710%	15,100	-63.457%
2010-01-20	8.7500	8.7700	8.7200	8.7700	-1.127%	8,050	-64.082%
2010-01-19	8.8500	8.8700	8.8100	8.8700	+0.226%	6,200	-64.487%
2010-01-13	8.8500	8.8500	8.8500	8.8500	0.000%	500	-64.407%
2010-01-12	8.9100	8.9200	8.8500	8.8500	+0.340%	650	-64.407%
2010-01-11	8.8000	8.8300	8.8000	8.8200	+0.227%	6,725	-64.286%
2010-01-08	8.7800	8.8000	8.7800	8.8000	+0.228%	10,125	-64.205%
2010-01-07	8.7300	8.7800	8.7100	8.7800	+0.458%	18,518	-64.123%
2010-01-06	8.7400	8.7400	8.7400	8.7400	+0.344%	100	-63.959%
2010-01-05	8.7400	8.7400	8.7100	8.7100	-0.457%	12,600	-63.835%
2010-01-04	8.6900	8.7500	8.6900	8.7500	+0.575%	33,200	-64.000%
2009-12-31	8.7000	8.7000	8.7000	8.7000	+0.694%	2,600	-63.793%
2009-12-30	8.6500	8.6500	8.6400	8.6400	-0.346%	2,000	-63.542%
2009-12-24	8.6700	8.6700	8.6700	8.6700	+0.814%	5,700	-63.668%
2009-12-23	8.5900	8.7500	8.5800	8.6000	+0.116%	2,725	-63.372%
2009-12-22	8.6300	8.6300	8.5800	8.5900	+0.350%	19,263	-63.329%
2009-12-21	8.5500	8.5700	8.5400	8.5600	+0.824%	16,434	-63.201%
2009-12-18	8.5700	8.6200	8.4500	8.4900	-0.352%	73,634	-62.898%
2009-12-17	8.5200	8.5200	8.5200	8.5200	-0.467%	4,000	-63.028%
2009-12-16	8.5600	8.5600	8.5400	8.5600	+0.469%	4,000	-63.201%
2009-12-15	8.5800	8.5800	8.5100	8.5200	-0.234%	11,000	-63.028%
2009-12-14	8.5100	8.5400	8.5100	8.5400	+0.471%	484	-63.115%
2009-12-11	8.5200	8.5200	8.4700	8.5000	+0.118%	8,900	-62.941%
2009-12-10	8.5200	8.5200	8.4700	8.4900	+0.592%	6,790	-62.898%
2009-12-09	8.3800	8.5400	8.3800	8.4400	+0.596%	11,150	-62.678%
2009-12-08	8.3900	8.3900	8.3900	8.3900	-0.827%	1,000	-62.455%
2009-12-07	8.4600	8.5240	8.4600	8.4600	+0.118%	13,875	-62.766%
2009-12-04	8.5900	8.5900	8.4400	8.4500	-0.705%	7,800	-62.722%
2009-12-03	8.4700	8.5100	8.4700	8.5100	+0.354%	6,300	-62.985%
2009-12-02	8.5000	8.5100	8.4700	8.4800	+0.118%	31,900	-62.854%
2009-12-01	8.4600	8.4700	8.4500	8.4700	0.000%	1,125	-62.810%
2009-11-30	8.3600	8.4700	8.3200	8.4700	+0.237%	5,090	-62.810%
2009-11-24	8.4100	8.4500	8.3900	8.4500	-0.236%	15,250	-62.722%
2009-11-23	8.4700	8.4700	8.4700	8.4700	+1.437%	8,000	-62.810%
2009-11-20	8.3500	8.3500	8.3500	8.3500	-0.358%	2,000	-62.275%
2009-11-19	8.3700	8.4480	8.3400	8.3800	-1.063%	21,625	-62.411%
2009-11-18	8.4500	8.4700	8.4500	8.4700	+0.355%	5,175	-62.810%
2009-11-17	8.4500	8.4500	8.4400	8.4400	-0.472%	2,600	-62.678%
2009-11-16	8.5200	8.5200	8.4800	8.4800	+0.832%	2,900	-62.854%
2009-11-12	8.4100	8.4200	8.3800	8.4100	+0.358%	4,200	-62.545%
2009-11-11	8.4300	8.4400	8.3800	8.3800	-1.528%	3,350	-62.411%
2009-11-10	8.5000	8.5100	8.5000	8.5100	+6.642%	300	-62.985%
2009-10-30	7.9800	7.9800	7.9800	7.9800	-1.966%	10,000	-60.526%
2009-10-27	8.2000	8.2000	8.1400	8.1400	-0.489%	12,347	-61.302%
2009-10-26	8.3300	8.3300	8.1800	8.1800	-1.564%	3,500	-61.491%
2009-10-23	8.4500	8.4500	8.3100	8.3100	-1.071%	1,600	-62.094%
2009-10-21	8.4000	8.4000	8.4000	8.4000	-1.287%	5,000	-62.500%
2009-10-19	8.3000	8.5095	8.3000	8.5095	+2.278%	900	-62.983%
2009-10-16	8.2800	8.3200	8.2800	8.3200	-0.359%	28,000	-62.139%
2009-10-15	8.3500	8.3600	8.3200	8.3500	+0.481%	5,250	-62.275%
2009-10-14	8.3100	8.3100	8.3100	8.3100	+1.095%	2,500	-62.094%
2009-10-13	8.2000	8.2200	8.1800	8.2200	+0.122%	5,250	-61.679%
2009-10-12	8.1300	8.2100	8.1200	8.2100	0.000%	6,000	-61.632%
2009-10-08	8.1400	8.2100	8.1400	8.2100	+4.320%	5,100	-61.632%
2009-10-07	8.0700	8.0700	7.8700	7.8700	-2.236%	3,800	-59.975%
2009-10-06	8.0500	8.0500	8.0500	8.0500	+1.513%	2,500	-60.870%
2009-10-05	7.9300	7.9300	7.9300	7.9300	+1.148%	7,250	-60.277%
2009-10-02	7.7800	7.8400	7.7800	7.8400	-0.761%	29,167	-59.821%
2009-10-01	7.9600	7.9600	7.9000	7.9001	-1.618%	9,200	-60.127%
2009-09-30	8.0300	8.0400	8.0300	8.0300	-1.108%	19,500	-60.772%
2009-09-29	8.0800	8.1200	8.0800	8.1200	+0.247%	4,500	-61.207%
2009-09-28	8.1000	8.1000	8.1000	8.1000	+0.998%	1,000	-61.111%
2009-09-24	8.0200	8.0200	8.0200	8.0200	-1.836%	2,100	-60.723%
2009-09-23	8.1500	8.1700	8.1500	8.1700	+0.492%	7,500	-61.444%
2009-09-18	8.1300	8.1300	8.1300	8.1300	+0.370%	6,000	-61.255%
2009-09-17	8.1000	8.1000	8.1000	8.1000	-0.246%	200	-61.111%
2009-09-16	8.0800	8.1300	8.0800	8.1200	+1.500%	6,400	-61.207%
2009-09-15	7.9600	8.0000	7.9600	8.0000	+0.629%	3,400	-60.625%
2009-09-14	7.9500	7.9500	7.9500	7.9500	0.000%	3,000	-60.377%
2009-09-11	7.9800	7.9800	7.9400	7.9500	-0.251%	4,000	-60.377%
2009-09-10	7.8900	7.9700	7.8900	7.9700	+1.271%	2,800	-60.477%
2009-09-09	7.8600	7.8700	7.8500	7.8700	+0.255%	6,100	-59.975%
2009-09-08	7.8500	7.8500	7.8500	7.8500	+1.948%	1,000	-59.873%
2009-09-04	7.7000	7.7000	7.7000	7.7000	+0.917%	1,000	-59.091%
2009-09-01	7.7500	7.7500	7.6300	7.6300	-1.421%	7,400	-58.716%
2009-08-31	7.7415	7.7540	7.7400	7.7400	-0.896%	19,900	-59.302%
2009-08-28	7.8100	7.8100	7.8100	7.8100	-0.383%	4,000	-59.667%
2009-08-27	7.8012	7.8400	7.8000	7.8400	0.000%	7,500	-59.821%
2009-08-26	7.8400	7.9100	7.7900	7.8400	+0.128%	18,500	-59.821%
2009-08-25	7.8400	7.8400	7.8300	7.8300	+0.643%	1,600	-59.770%
2009-08-24	7.8200	7.8600	7.7800	7.7800	-0.256%	7,300	-59.512%
2009-08-21	7.6800	7.8000	7.6800	7.8000	+2.767%	10,700	-59.615%
2009-08-19	7.5315	7.5909	7.5300	7.5900	+0.397%	4,500	-58.498%
2009-08-18	7.5600	7.5600	7.5600	7.5600	0.000%	550	-58.333%
2009-08-17	7.5600	7.5600	7.5600	7.5600	-1.434%	100	-58.333%

.dark-mode .n5lLJz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n5lLJz{ color: #333333; background-color: white; border: 2px solid #333333; }SSMSono Group N.V.stock NASDAQ

SSM
Sono Group N.V.
stock NASDAQ