Mail

SEV - Sono Group N.V.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	0.1700	0.1850	0.1700	0.1800	0.1800	586,200
25 May 2023	0.1800	0.1820	0.1710	0.1740	0.1740	471,100
24 May 2023	0.1700	0.1850	0.1700	0.1780	0.1780	644,600
23 May 2023	0.1750	0.1980	0.1710	0.1850	0.1850	1,712,200
22 May 2023	0.1750	0.1770	0.1600	0.1710	0.1710	1,901,100
19 May 2023	0.1820	0.1890	0.1690	0.1700	0.1700	1,947,200
18 May 2023	0.1870	0.1990	0.1700	0.1880	0.1880	2,638,300
17 May 2023	0.2080	0.2170	0.1850	0.1930	0.1930	2,601,600
16 May 2023	0.2180	0.2300	0.2000	0.2040	0.2040	1,485,500
15 May 2023	0.2400	0.2400	0.2150	0.2250	0.2250	1,078,100
12 May 2023	0.2460	0.2600	0.2110	0.2400	0.2400	1,369,000
11 May 2023	0.2600	0.2600	0.2500	0.2540	0.2540	425,700
10 May 2023	0.2590	0.2700	0.2500	0.2610	0.2610	655,300
09 May 2023	0.2500	0.2650	0.2450	0.2580	0.2580	411,500
08 May 2023	0.2600	0.2670	0.2320	0.2600	0.2600	1,219,900
05 May 2023	0.2600	0.2820	0.2550	0.2620	0.2620	1,388,600
04 May 2023	0.2560	0.4050	0.2540	0.2680	0.2680	15,743,000
03 May 2023	0.2130	0.2600	0.2130	0.2520	0.2520	1,470,300
02 May 2023	0.2210	0.2290	0.2100	0.2150	0.2150	492,900
01 May 2023	0.2250	0.2300	0.2200	0.2200	0.2200	483,800
28 Apr 2023	0.2020	0.2280	0.2010	0.2180	0.2180	1,165,400
27 Apr 2023	0.2200	0.2260	0.1960	0.2000	0.2000	2,049,200
26 Apr 2023	0.2200	0.2300	0.2150	0.2200	0.2200	953,300
25 Apr 2023	0.2480	0.2480	0.2250	0.2300	0.2300	1,027,400
24 Apr 2023	0.2510	0.2580	0.2350	0.2370	0.2370	1,420,300
21 Apr 2023	0.2600	0.2700	0.2500	0.2580	0.2580	939,200
20 Apr 2023	0.2800	0.2870	0.2590	0.2620	0.2620	1,745,200
19 Apr 2023	0.2860	0.2960	0.2800	0.2820	0.2820	803,700
18 Apr 2023	0.3000	0.3090	0.2860	0.2990	0.2990	899,000
17 Apr 2023	0.2970	0.2970	0.2800	0.2910	0.2910	778,000
14 Apr 2023	0.3100	0.3100	0.2800	0.2870	0.2870	827,400
13 Apr 2023	0.2940	0.2980	0.2830	0.2970	0.2970	1,103,800
12 Apr 2023	0.3170	0.3200	0.2800	0.2940	0.2940	1,790,800
11 Apr 2023	0.3100	0.3200	0.3000	0.3130	0.3130	1,105,100
10 Apr 2023	0.3170	0.3270	0.3100	0.3220	0.3220	345,600
06 Apr 2023	0.3100	0.3380	0.3100	0.3170	0.3170	489,600
05 Apr 2023	0.3170	0.3300	0.3000	0.3180	0.3180	1,241,100
04 Apr 2023	0.3530	0.3700	0.3250	0.3400	0.3400	904,800
03 Apr 2023	0.3780	0.3820	0.3600	0.3620	0.3620	653,800
31 Mar 2023	0.3300	0.3990	0.3300	0.3690	0.3690	1,237,400
30 Mar 2023	0.3400	0.3590	0.3210	0.3350	0.3350	1,087,600
29 Mar 2023	0.3460	0.3500	0.3250	0.3410	0.3410	1,094,700
28 Mar 2023	0.3700	0.3760	0.3200	0.3450	0.3450	1,872,100
27 Mar 2023	0.3800	0.3900	0.3700	0.3700	0.3700	993,100
24 Mar 2023	0.4000	0.4100	0.3750	0.3900	0.3900	906,200
23 Mar 2023	0.4000	0.4190	0.3970	0.4000	0.4000	1,036,800
22 Mar 2023	0.4200	0.4500	0.4000	0.4000	0.4000	1,481,100
21 Mar 2023	0.4280	0.4500	0.4190	0.4320	0.4320	1,579,600
20 Mar 2023	0.4900	0.4990	0.4560	0.4740	0.4740	370,600
17 Mar 2023	0.4750	0.4800	0.4410	0.4800	0.4800	958,500
16 Mar 2023	0.5100	0.5300	0.4600	0.4600	0.4600	1,538,100
15 Mar 2023	0.5700	0.5900	0.4900	0.4900	0.4900	3,355,400
14 Mar 2023	0.6240	0.6650	0.5700	0.5700	0.5700	1,049,300
13 Mar 2023	0.6460	0.6690	0.5900	0.5900	0.5900	892,200
10 Mar 2023	0.6900	0.7200	0.6510	0.6690	0.6690	461,300
09 Mar 2023	0.6940	0.7500	0.6810	0.7010	0.7010	551,300
08 Mar 2023	0.7500	0.8000	0.6510	0.7200	0.7200	1,037,400
07 Mar 2023	0.8010	0.8150	0.7510	0.7600	0.7600	1,028,100
06 Mar 2023	0.7900	0.8410	0.7500	0.8250	0.8250	1,434,200
03 Mar 2023	0.6700	0.7500	0.6650	0.7380	0.7380	911,400
02 Mar 2023	0.6500	0.6800	0.6200	0.6690	0.6690	683,600
01 Mar 2023	0.5880	0.6500	0.5840	0.6400	0.6400	940,400
28 Feb 2023	0.5450	0.6000	0.5400	0.5890	0.5890	1,210,500
27 Feb 2023	0.5900	0.6080	0.5410	0.5500	0.5500	2,046,200
24 Feb 2023	0.7200	0.7200	0.6000	0.6200	0.6200	4,909,800
23 Feb 2023	0.8350	0.8660	0.8000	0.8400	0.8400	487,900
22 Feb 2023	0.8200	0.8400	0.7950	0.8340	0.8340	415,600
21 Feb 2023	0.8480	0.8700	0.7970	0.8100	0.8100	905,100
17 Feb 2023	0.8400	0.8600	0.7900	0.8500	0.8500	2,143,600
16 Feb 2023	0.9010	0.9160	0.8740	0.8800	0.8800	901,000
15 Feb 2023	0.9000	0.9400	0.8950	0.9050	0.9050	596,500
14 Feb 2023	0.9000	0.9400	0.8810	0.9050	0.9050	508,400
13 Feb 2023	0.9300	0.9400	0.9000	0.9100	0.9100	369,100
10 Feb 2023	0.9320	0.9410	0.8900	0.9070	0.9070	634,900
09 Feb 2023	0.9240	0.9500	0.8900	0.8900	0.8900	860,800
08 Feb 2023	0.9400	0.9500	0.9100	0.9100	0.9100	905,800
07 Feb 2023	0.9600	0.9700	0.9300	0.9410	0.9410	1,147,700
06 Feb 2023	0.9830	0.9900	0.9500	0.9610	0.9610	1,042,300
03 Feb 2023	0.9990	1.0700	0.9500	0.9800	0.9800	2,590,000
02 Feb 2023	1.0300	1.0500	1.0000	1.0100	1.0100	2,107,700
01 Feb 2023	1.0100	1.0300	0.9950	1.0300	1.0300	959,000
31 Jan 2023	0.9810	1.0200	0.9800	1.0000	1.0000	1,064,300
30 Jan 2023	1.0550	1.0600	0.9800	0.9810	0.9810	1,596,700
27 Jan 2023	1.0000	1.1000	0.9760	1.0600	1.0600	2,454,800
26 Jan 2023	0.9900	1.0200	0.9900	1.0200	1.0200	946,700
25 Jan 2023	0.9900	1.0000	0.9400	0.9720	0.9720	1,165,400
24 Jan 2023	1.0300	1.0600	1.0000	1.0100	1.0100	1,256,100
23 Jan 2023	1.0400	1.0700	0.9850	1.0300	1.0300	1,709,800
20 Jan 2023	1.0000	1.0500	0.9700	1.0000	1.0000	1,062,100
19 Jan 2023	1.0600	1.0600	0.9650	0.9800	0.9800	1,886,700
18 Jan 2023	1.1900	1.2200	1.0600	1.1100	1.1100	2,967,500
17 Jan 2023	1.1700	1.2000	1.0600	1.1600	1.1600	4,619,700
13 Jan 2023	0.8730	1.2000	0.8730	1.0900	1.0900	4,814,600
12 Jan 2023	0.8750	0.9200	0.8410	0.9000	0.9000	1,967,700
11 Jan 2023	0.8400	0.9400	0.8350	0.8790	0.8790	2,665,100
10 Jan 2023	0.8400	0.8860	0.8400	0.8400	0.8400	863,200
09 Jan 2023	0.9000	0.9200	0.8500	0.8500	0.8500	692,900
06 Jan 2023	0.8700	0.8950	0.8510	0.8720	0.8720	457,900
05 Jan 2023	0.9200	0.9300	0.8500	0.8750	0.8750	1,181,600
04 Jan 2023	0.9300	0.9800	0.9160	0.9200	0.9200	552,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...