Sono Group N.V. (SEV)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

0.2070

0.0000

(0.00%)

At close: 04:00PM EDT

Time period:

09 Sept 2023 - 09 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Sept 2024	0.0400	0.0450	0.0400	0.0400	0.0400	7,296
05 Sept 2024	0.0441	0.0510	0.0400	0.0400	0.0400	17,812
04 Sept 2024	0.0488	0.0502	0.0441	0.0441	0.0441	15,051
03 Sept 2024	0.0441	0.0502	0.0441	0.0441	0.0441	28,064
30 Aug 2024	0.0475	0.0578	0.0470	0.0475	0.0475	30,418
29 Aug 2024	0.0450	0.0600	0.0430	0.0459	0.0459	222,295
28 Aug 2024	0.0500	0.0500	0.0410	0.0470	0.0470	22,690
27 Aug 2024	0.0475	0.0500	0.0400	0.0455	0.0455	18,412
26 Aug 2024	0.0400	0.0475	0.0400	0.0475	0.0475	34,124
23 Aug 2024	0.0395	0.0475	0.0395	0.0400	0.0400	14,699
22 Aug 2024	0.0455	0.0523	0.0360	0.0435	0.0435	100,775
21 Aug 2024	0.0480	0.0500	0.0300	0.0460	0.0460	95,788
20 Aug 2024	0.0320	0.0430	0.0320	0.0430	0.0430	35,691
19 Aug 2024	0.0310	0.0430	0.0300	0.0430	0.0430	84,601
16 Aug 2024	0.0350	0.0400	0.0310	0.0330	0.0330	60,338
15 Aug 2024	0.0310	0.0430	0.0310	0.0340	0.0340	31,456
14 Aug 2024	0.0310	0.0373	0.0300	0.0373	0.0373	77,066
13 Aug 2024	0.0300	0.0378	0.0300	0.0310	0.0310	23,804
12 Aug 2024	0.0300	0.0600	0.0292	0.0300	0.0300	45,253
09 Aug 2024	0.0300	0.0320	0.0292	0.0300	0.0300	31,752
08 Aug 2024	0.0292	0.0321	0.0292	0.0292	0.0292	43,940
07 Aug 2024	0.0290	0.0350	0.0281	0.0321	0.0321	18,794
06 Aug 2024	0.0290	0.0330	0.0279	0.0290	0.0290	50,052
05 Aug 2024	0.0300	0.0325	0.0290	0.0290	0.0290	45,037
02 Aug 2024	0.0300	0.0350	0.0300	0.0300	0.0300	72,987
01 Aug 2024	0.0300	0.0325	0.0277	0.0300	0.0300	59,267
31 July 2024	0.0300	0.0300	0.0290	0.0300	0.0300	25,265
30 July 2024	0.0300	0.0325	0.0300	0.0300	0.0300	8,291
29 July 2024	0.0300	0.0350	0.0300	0.0300	0.0300	12,432
26 July 2024	0.0350	0.0370	0.0300	0.0334	0.0334	21,604
25 July 2024	0.0350	0.0400	0.0300	0.0350	0.0350	34,705
24 July 2024	0.0300	0.0440	0.0300	0.0300	0.0300	43,554
23 July 2024	0.0300	0.0350	0.0300	0.0300	0.0300	17,564
22 July 2024	0.0300	0.0350	0.0300	0.0300	0.0300	13,167
19 July 2024	0.0300	0.0350	0.0300	0.0330	0.0330	44,496
18 July 2024	0.0300	0.0350	0.0200	0.0300	0.0300	21,893
17 July 2024	0.0350	0.0350	0.0300	0.0300	0.0300	29,238
16 July 2024	0.0300	0.0350	0.0300	0.0300	0.0300	126,390
15 July 2024	0.0300	0.0340	0.0290	0.0325	0.0325	72,135
12 July 2024	0.0310	0.0350	0.0300	0.0320	0.0320	35,367
11 July 2024	0.0304	0.0350	0.0300	0.0310	0.0310	18,028
10 July 2024	0.0400	0.0400	0.0300	0.0330	0.0330	58,910
09 July 2024	0.0330	0.0360	0.0300	0.0350	0.0350	247,318
08 July 2024	0.0330	0.0350	0.0320	0.0338	0.0338	104,710
05 July 2024	0.0300	0.0340	0.0250	0.0330	0.0330	88,722
03 July 2024	0.0300	0.0440	0.0203	0.0300	0.0300	106,265
02 July 2024	0.0203	0.0350	0.0203	0.0300	0.0300	47,066
01 July 2024	0.0300	0.0350	0.0203	0.0300	0.0300	20,832
28 June 2024	0.0320	0.0320	0.0300	0.0320	0.0320	77,845
27 June 2024	0.0300	0.0350	0.0200	0.0350	0.0350	88,701
26 June 2024	0.0290	0.0300	0.0070	0.0300	0.0300	197,421
25 June 2024	0.0100	0.0290	0.0100	0.0100	0.0100	29,377
24 June 2024	0.0030	0.0290	0.0030	0.0200	0.0200	53,181
21 June 2024	0.0030	0.0040	0.0030	0.0040	0.0040	2,208
20 June 2024	0.0030	0.0290	0.0030	0.0030	0.0030	5,508
18 June 2024	0.0030	0.0290	0.0030	0.0290	0.0290	10,791
17 June 2024	0.0030	0.0040	0.0030	0.0030	0.0030	4,089
14 June 2024	0.0020	0.0040	0.0020	0.0030	0.0030	13,000
13 June 2024	0.0030	0.0290	0.0030	0.0030	0.0030	30,887
12 June 2024	0.0030	0.0290	0.0030	0.0030	0.0030	12,772
11 June 2024	0.0030	0.0070	0.0030	0.0040	0.0040	5,904
10 June 2024	0.0100	0.0300	0.0030	0.0070	0.0070	28,823
07 June 2024	0.0070	0.0220	0.0070	0.0070	0.0070	6,273
06 June 2024	0.0020	0.0080	0.0020	0.0080	0.0080	3,083
05 June 2024	0.0030	0.0080	0.0030	0.0080	0.0080	3,661
04 June 2024	0.0020	0.0300	0.0020	0.0300	0.0300	1,995
03 June 2024	0.0020	0.0300	0.0020	0.0200	0.0200	15,637
31 May 2024	0.0020	0.0030	0.0020	0.0030	0.0030	2,134
30 May 2024	0.0020	0.0290	0.0020	0.0020	0.0020	41,056
29 May 2024	0.0002	0.0300	0.0002	0.0300	0.0300	9,881
28 May 2024	0.0002	0.0300	0.0002	0.0013	0.0013	26,988
24 May 2024	0.0300	0.0300	0.0150	0.0150	0.0150	12,185
23 May 2024	0.0150	0.0500	0.0150	0.0150	0.0150	27,603
22 May 2024	0.0150	0.0300	0.0150	0.0300	0.0300	8,893
21 May 2024	0.0250	0.0250	0.0150	0.0150	0.0150	22,296
20 May 2024	0.0007	0.0250	0.0007	0.0240	0.0240	4,141
17 May 2024	0.0007	0.0300	0.0007	0.0250	0.0250	25,213
16 May 2024	0.0350	0.0350	0.0100	0.0200	0.0200	4,816
15 May 2024	0.0290	0.0350	0.0260	0.0300	0.0300	139,900
14 May 2024	0.0260	0.0370	0.0260	0.0360	0.0360	33,592
13 May 2024	0.0390	0.0390	0.0260	0.0300	0.0300	99,323
10 May 2024	0.0260	0.0380	0.0260	0.0360	0.0360	47,364
09 May 2024	0.0300	0.0380	0.0300	0.0300	0.0300	53,674
08 May 2024	0.0250	0.0315	0.0250	0.0270	0.0270	27,813
07 May 2024	0.0300	0.0390	0.0300	0.0320	0.0320	87,235
06 May 2024	0.0350	0.0400	0.0320	0.0380	0.0380	31,343
03 May 2024	0.0350	0.0400	0.0350	0.0361	0.0361	34,414
02 May 2024	-	-	-	-	-	-
01 May 2024	0.0350	0.0410	0.0340	0.0340	0.0340	20,241
30 Apr 2024	0.0350	0.0450	0.0350	0.0350	0.0350	21,471
29 Apr 2024	0.0370	0.0435	0.0350	0.0350	0.0350	79,342
26 Apr 2024	0.0200	0.0450	0.0190	0.0390	0.0390	105,885
25 Apr 2024	0.0001	0.0500	0.0001	0.0150	0.0150	22,537
24 Apr 2024	0.0450	0.0450	0.0350	0.0360	0.0360	43,201
23 Apr 2024	0.0400	0.0450	0.0310	0.0350	0.0350	45,385
22 Apr 2024	0.0450	0.0500	0.0330	0.0400	0.0400	36,656
19 Apr 2024	0.0450	0.0500	0.0310	0.0345	0.0345	117,023
18 Apr 2024	0.0440	0.0540	0.0310	0.0370	0.0370	60,895
17 Apr 2024	0.0500	0.0500	0.0350	0.0350	0.0350	28,473
16 Apr 2024	0.0350	0.0540	0.0350	0.0360	0.0360	28,954
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,191.90-22.90(-0.28%)

AUD/USD0.6657-0.0015(-0.23%)

ASX 2007,988.10-25.30(-0.32%)

OIL68.74+1.07(+1.58%)

GOLD2,526.20+1.60(+0.06%)

Bitcoin AUD82,969.37+1,073.89(+1.31%)

Sono Group N.V. (SEV)

ALL ORDS
8,191.90
-22.90(-0.28%)

AUD/USD
0.6657
-0.0015(-0.23%)

ASX 200
7,988.10
-25.30(-0.32%)

OIL
68.74
+1.07(+1.58%)

GOLD
2,526.20
+1.60(+0.06%)

Bitcoin AUD
82,969.37
+1,073.89(+1.31%)