Sonos, Inc. (FRA:8SO)
Germany · Delayed Price · Currency is EUR 15.93
-0.07 (-0.44%)
Last updated: Dec 1, 2025, 8:15 AM CET
Sonos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | - | 1.05% | - |
| Nov 28, 2025 | 15.95 | 15.95 | 15.77 | 15.77 | 15.77 | -1.00% | - |
| Nov 27, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.08% | - |
| Nov 26, 2025 | 15.83 | 15.83 | 15.76 | 15.76 | 15.76 | 2.50% | - |
| Nov 25, 2025 | 15.14 | 15.37 | 15.14 | 15.37 | 15.37 | 6.07% | - |
| Nov 24, 2025 | 14.46 | 14.49 | 14.46 | 14.49 | 14.49 | 4.21% | - |
| Nov 21, 2025 | 13.69 | 13.91 | 13.69 | 13.91 | 13.91 | -1.63% | - |
| Nov 20, 2025 | 14.05 | 14.14 | 14.05 | 14.14 | 14.14 | 1.33% | - |
| Nov 19, 2025 | 13.93 | 13.95 | 13.93 | 13.95 | 13.95 | 2.01% | - |
| Nov 18, 2025 | 13.50 | 13.68 | 13.50 | 13.68 | 13.68 | 1.33% | - |
| Nov 17, 2025 | 14.15 | 14.15 | 13.50 | 13.50 | 13.50 | -3.26% | 128 |
| Nov 14, 2025 | 14.09 | 14.09 | 13.95 | 13.95 | 13.95 | -3.19% | - |
| Nov 13, 2025 | 14.66 | 14.66 | 14.41 | 14.41 | 14.41 | -2.44% | - |
| Nov 12, 2025 | 14.46 | 14.77 | 14.46 | 14.77 | 14.77 | 3.94% | - |
| Nov 11, 2025 | 14.29 | 14.29 | 14.21 | 14.21 | 14.21 | 0.11% | - |
| Nov 10, 2025 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | 1.94% | 300 |
| Nov 7, 2025 | 14.01 | 14.01 | 13.93 | 13.93 | 13.93 | -0.92% | - |
| Nov 6, 2025 | 14.57 | 14.57 | 14.06 | 14.06 | 14.06 | -5.03% | - |
| Nov 5, 2025 | 14.16 | 14.80 | 14.16 | 14.80 | 14.80 | 4.34% | - |
| Nov 4, 2025 | 14.34 | 14.34 | 14.19 | 14.19 | 14.19 | -2.44% | - |
| Nov 3, 2025 | 14.73 | 14.73 | 14.54 | 14.54 | 14.54 | -0.38% | - |
| Oct 31, 2025 | 14.44 | 14.60 | 14.44 | 14.60 | 14.60 | 2.53% | - |
| Oct 30, 2025 | 14.34 | 14.34 | 14.24 | 14.24 | 14.24 | -0.32% | - |
| Oct 29, 2025 | 14.81 | 14.81 | 14.28 | 14.28 | 14.28 | -2.66% | - |
| Oct 28, 2025 | 15.10 | 15.10 | 14.67 | 14.67 | 14.67 | -2.17% | - |
| Oct 27, 2025 | 14.93 | 15.00 | 14.93 | 15.00 | 15.00 | 1.66% | - |
| Oct 24, 2025 | 14.86 | 14.86 | 14.75 | 14.75 | 14.75 | 2.04% | - |
| Oct 23, 2025 | 14.14 | 14.46 | 14.14 | 14.46 | 14.46 | 0.21% | - |
| Oct 22, 2025 | 14.37 | 14.43 | 14.37 | 14.43 | 14.43 | 0.80% | - |
| Oct 21, 2025 | 14.42 | 14.42 | 14.20 | 14.31 | 14.31 | 0.63% | 500 |
| Oct 20, 2025 | 14.07 | 14.22 | 14.07 | 14.22 | 14.22 | 2.19% | - |
| Oct 17, 2025 | 13.86 | 13.92 | 13.50 | 13.92 | 13.92 | -3.44% | 8 |
| Oct 16, 2025 | 13.98 | 14.41 | 13.98 | 14.41 | 14.41 | 5.14% | - |
| Oct 15, 2025 | 13.64 | 13.71 | 13.64 | 13.71 | 13.71 | 0.29% | - |
| Oct 14, 2025 | 14.04 | 14.04 | 13.67 | 13.67 | 13.67 | -2.91% | - |
| Oct 13, 2025 | 14.07 | 14.08 | 14.07 | 14.08 | 14.08 | -6.82% | - |
| Oct 10, 2025 | 15.20 | 15.20 | 15.11 | 15.11 | 15.11 | -0.30% | - |
| Oct 9, 2025 | 15.37 | 15.37 | 15.15 | 15.15 | 15.15 | 1.44% | - |
| Oct 8, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.93% | - |
| Oct 7, 2025 | 15.06 | 15.08 | 15.06 | 15.08 | 15.08 | 5.35% | - |
| Oct 6, 2025 | 14.39 | 14.41 | 14.31 | 14.31 | 14.31 | 0.56% | 58 |
| Oct 3, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.28% | - |
| Oct 2, 2025 | 13.83 | 14.05 | 13.83 | 14.05 | 14.05 | 4.46% | - |
| Oct 1, 2025 | 13.25 | 13.45 | 13.25 | 13.45 | 13.45 | 3.22% | - |
| Sep 30, 2025 | 13.06 | 13.06 | 13.03 | 13.03 | 13.03 | 1.36% | - |
| Sep 29, 2025 | 12.95 | 12.95 | 12.86 | 12.86 | 12.86 | -0.89% | - |
| Sep 26, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.41% | - |
| Sep 25, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -2.10% | - |
| Sep 24, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - | - |
| Sep 23, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.50% | - |