Sonos, Inc. (FRA:8SO)
Germany · Delayed Price · Currency is EUR 15.25
+0.47 (3.18%)
At close: Jan 5, 2026
Sonos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.25 | 14.28 | 14.25 | 14.28 | 14.28 | 1.64% | - |
| Jan 8, 2026 | 14.08 | 14.08 | 14.05 | 14.05 | 14.05 | 1.19% | - |
| Jan 7, 2026 | 14.43 | 14.43 | 13.89 | 13.89 | 13.89 | -6.53% | 600 |
| Jan 6, 2026 | 15.28 | 15.28 | 14.86 | 14.86 | 14.86 | -2.59% | - |
| Jan 5, 2026 | 14.83 | 15.25 | 14.83 | 15.25 | 15.25 | 3.18% | 10 |
| Jan 2, 2026 | 14.80 | 14.80 | 14.78 | 14.78 | 14.78 | -0.50% | - |
| Dec 30, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -2.30% | - |
| Dec 29, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.30% | - |
| Dec 23, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -5.57% | - |
| Dec 22, 2025 | 15.60 | 16.06 | 15.60 | 16.06 | 16.06 | 4.12% | 240 |
| Dec 19, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.49% | - |
| Dec 18, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.49% | - |
| Dec 17, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.10% | - |
| Dec 16, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -1.19% | - |
| Dec 15, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.22% | - |
| Dec 12, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -2.50% | - |
| Dec 11, 2025 | 16.04 | 16.04 | 16.03 | 16.03 | 16.03 | -0.77% | - |
| Dec 10, 2025 | 16.31 | 16.31 | 16.15 | 16.15 | 16.15 | -1.34% | - |
| Dec 9, 2025 | 16.20 | 16.37 | 16.20 | 16.37 | 16.37 | 1.80% | - |
| Dec 8, 2025 | 16.29 | 16.29 | 16.08 | 16.08 | 16.08 | 1.23% | - |
| Dec 5, 2025 | 15.93 | 15.93 | 15.89 | 15.89 | 15.89 | 0.03% | - |
| Dec 4, 2025 | 16.21 | 16.21 | 15.88 | 15.88 | 15.88 | -0.66% | - |
| Dec 3, 2025 | 16.00 | 16.00 | 15.99 | 15.99 | 15.99 | 0.98% | - |
| Dec 2, 2025 | 15.85 | 15.85 | 15.83 | 15.83 | 15.83 | 1.21% | - |
| Dec 1, 2025 | 15.51 | 15.64 | 15.51 | 15.64 | 15.64 | -0.79% | - |
| 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% | - |