Skip to main content
SSM logo

Sono Group N.V.

SSMNASDAQConsumer DiscretionaryAuto Manufacturers

$1.14Today:- (-)1Y −87.32%

As of Oct 16, 2026 close

Market cap
$1.67M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.05$10.54
Volume (live)
-
Avg. volume (3M)
4.38M

Sono Group (SSM) Historical Stock Prices

Analyze Sono Group (SSM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sono Group (SSM) Interactive Price Chart

Interactive historical price chart showing Sono Group stock price movements and trends across multiple time periods.

Loading chart...

SSM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SSM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.181.181.111.141.14156.88K
Oct 15, 20261.111.181.111.141.14154.23K
Oct 14, 20261.261.291.091.111.11442.02K
Oct 13, 20261.171.361.141.301.30279.41K
Oct 12, 20261.161.201.081.201.20290.61K
Oct 9, 20261.251.261.141.181.18319.34K
Oct 8, 20261.331.341.201.291.29447.96K
Oct 7, 20261.391.471.311.371.37718.86K
Oct 6, 20261.511.521.351.401.40709.42K
Oct 5, 20262.372.391.441.591.593.27M
Oct 2, 20262.313.092.112.632.6328.02M
Oct 1, 20261.122.581.112.212.2150.48M
Sep 30, 20261.141.161.101.121.1294.36K
Sep 29, 20261.121.171.071.131.13165.99K
Sep 28, 20261.121.181.061.101.10391.23K
Sep 25, 20261.141.191.051.121.12526.05K
Sep 24, 20261.131.171.081.121.12137.07K
Sep 23, 20261.281.281.121.171.17268.58K
Sep 22, 20261.231.391.231.271.27640.87K
Sep 21, 20261.431.471.181.301.30945.88K
Sep 18, 20262.412.731.471.511.5137.05M
Sep 17, 20261.671.671.411.461.464.99M
Sep 16, 20261.801.861.631.691.6961.64K
Sep 15, 20262.092.141.751.761.76128.64K
Sep 14, 20262.022.131.912.012.0150.03K
Sep 11, 20262.002.201.882.112.1164.06K
Sep 10, 20262.212.211.831.971.9798.84K
Sep 9, 20263.053.152.202.312.31234.45K
Sep 8, 20263.103.312.763.073.07103.93K
Sep 4, 20263.533.733.103.103.10167.98K
Sep 3, 20264.314.483.283.503.50305.61K
Sep 2, 20264.455.403.754.804.802.30M
Sep 1, 20263.754.993.674.754.7534.41M
Aug 31, 20262.702.742.622.682.687.50M
Aug 28, 20262.752.922.672.672.67111.39K
Aug 27, 20262.652.882.642.722.7211.04K
Aug 26, 20262.792.872.642.642.644.33K
Aug 25, 20262.832.912.742.812.8111.88K
Aug 24, 20262.532.922.532.922.929.20K
Aug 21, 20262.562.792.552.742.7410.00K
Aug 20, 20262.522.712.352.642.64117.93K
Aug 19, 20262.442.652.442.592.598.76K
Aug 18, 20262.572.572.412.562.569.17K
Aug 17, 20262.602.632.432.622.6216.52K
Aug 14, 20262.472.772.422.632.6367.74K
Aug 13, 20262.502.652.372.602.60113.29K
Aug 12, 20262.612.712.502.502.5015.33K
Aug 11, 20262.802.972.602.732.7337.99K
Aug 10, 20262.723.452.563.053.052.18M
Aug 7, 20263.513.693.503.593.593.66K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.