Sono Group N.V. (SEVCF)
OTCMKTS
· Delayed Price · Currency is USD
7.00
-0.50 (-6.67%)
Jun 27, 2025, 3:13 PM EDT
Sono Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -6.67% | 423 |
| Jun 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 450 |
| Jun 25, 2025 | 9.00 | 9.00 | 6.25 | 7.50 | 7.50 | -23.86% | 1,098 |
| Jun 24, 2025 | 9.85 | 10.00 | 9.85 | 9.85 | 9.85 | 1.03% | 1,658 |
| Jun 23, 2025 | 9.61 | 9.75 | 9.35 | 9.75 | 9.75 | 5.41% | 868 |
| Jun 20, 2025 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | - | 682 |
| Jun 18, 2025 | 8.39 | 9.25 | 8.39 | 9.25 | 9.25 | 14.91% | 2,159 |
| Jun 17, 2025 | 6.75 | 8.05 | 6.30 | 8.05 | 8.05 | 23.85% | 5,992 |
| Jun 16, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 4.00% | 1,567 |
| Jun 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -7.41% | 417 |
| Jun 12, 2025 | 8.00 | 8.00 | 6.75 | 6.75 | 6.75 | -15.63% | 877 |
| Jun 11, 2025 | 6.75 | 8.00 | 6.75 | 8.00 | 8.00 | 16.79% | 1,268 |
| Jun 10, 2025 | 9.25 | 9.25 | 4.00 | 6.85 | 6.85 | -35.98% | 13,923 |
| Jun 9, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | 1.61% | 890 |
| Jun 6, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.29% | 569 |
| Jun 5, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 8.53% | 662 |
| Jun 4, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 273 |
| Jun 3, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 468 |
| Jun 2, 2025 | 10.25 | 10.25 | 9.68 | 9.68 | 9.68 | -3.64% | 1,581 |
| May 30, 2025 | 10.72 | 10.72 | 10.04 | 10.04 | 10.04 | -8.31% | 516 |
| May 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | 322 |
| May 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 232 |
| May 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 176 |
| May 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 186 |
| May 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6.80% | 327 |
| May 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -6.36% | 1,514 |
| May 20, 2025 | 10.02 | 11.00 | 10.02 | 11.00 | 11.00 | 12.82% | 1,203 |
| May 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 157 |
| May 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 177 |
| May 15, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 117 |
| May 14, 2025 | 10.20 | 10.20 | 9.50 | 9.75 | 9.75 | - | 1,157 |
| May 13, 2025 | 11.30 | 11.30 | 9.75 | 9.75 | 9.75 | -13.72% | 1,485 |
| May 12, 2025 | 11.30 | 12.25 | 11.30 | 11.30 | 11.30 | -0.18% | 1,448 |
| May 9, 2025 | 11.00 | 13.00 | 11.00 | 11.32 | 11.32 | -1.57% | 3,214 |
| May 8, 2025 | 13.00 | 13.50 | 11.50 | 11.50 | 11.50 | -11.54% | 6,956 |
| May 7, 2025 | 10.50 | 14.00 | 10.50 | 13.00 | 13.00 | 26.21% | 6,673 |
| May 6, 2025 | 10.50 | 11.50 | 10.25 | 10.30 | 10.30 | -1.90% | 15,408 |
| May 5, 2025 | 8.02 | 10.50 | 8.00 | 10.50 | 10.50 | 16.67% | 3,182 |
| May 2, 2025 | 8.00 | 10.00 | 7.55 | 9.00 | 9.00 | - | 3,128 |
| May 1, 2025 | 7.00 | 9.00 | 4.15 | 9.00 | 9.00 | -5.26% | 3,734 |
| Apr 30, 2025 | 8.00 | 9.50 | 8.00 | 9.50 | 9.50 | 18.75% | 3,114 |
| Apr 29, 2025 | 7.25 | 8.00 | 7.25 | 8.00 | 8.00 | 10.34% | 3,202 |
| Apr 28, 2025 | 8.50 | 8.50 | 7.25 | 7.25 | 7.25 | -14.71% | 2,414 |
| Apr 25, 2025 | 4.25 | 8.60 | 4.00 | 8.50 | 8.50 | 86.81% | 6,680 |
| Apr 24, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.21% | 301 |
| Apr 23, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.00% | 319 |
| Apr 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 214 |
| Apr 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 328 |
| Apr 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 189 |
| Apr 16, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 17.41% | 554 |