Sonos, Inc. (VIE:SONO)
Austria · Delayed Price · Currency is EUR 16.07
-0.03 (-0.19%)
Last updated: Dec 5, 2025, 3:30 PM CET
Sonos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.38 | 16.47 | 16.10 | 16.10 | 16.10 | 0.06% | - |
| Dec 3, 2025 | 16.20 | 16.26 | 16.09 | 16.09 | 16.09 | 0.09% | - |
| Dec 2, 2025 | 16.01 | 16.08 | 16.00 | 16.08 | 16.08 | -1.08% | - |
| Dec 1, 2025 | 15.77 | 16.25 | 15.77 | 16.25 | 16.25 | 1.37% | - |
| Nov 28, 2025 | 16.15 | 16.16 | 16.03 | 16.03 | 16.03 | -0.25% | - |
| Nov 27, 2025 | 16.08 | 16.09 | 16.07 | 16.07 | 16.07 | 1.07% | - |
| Nov 26, 2025 | 16.01 | 16.12 | 15.90 | 15.90 | 15.90 | -0.47% | - |
| Nov 25, 2025 | 15.28 | 15.98 | 15.27 | 15.98 | 15.98 | 9.72% | - |
| Nov 24, 2025 | 14.63 | 14.63 | 14.54 | 14.56 | 14.56 | 0.28% | - |
| Nov 21, 2025 | 13.85 | 14.52 | 13.83 | 14.52 | 14.52 | 2.72% | - |
| Nov 20, 2025 | 14.26 | 14.26 | 14.02 | 14.14 | 14.14 | -1.91% | - |
| Nov 19, 2025 | 14.09 | 14.41 | 14.09 | 14.41 | 14.41 | 1.73% | - |
| Nov 18, 2025 | 13.60 | 14.17 | 13.60 | 14.17 | 14.17 | 1.14% | 50 |
| Nov 17, 2025 | 14.30 | 14.30 | 14.01 | 14.01 | 14.01 | -2.17% | - |
| Nov 14, 2025 | 14.24 | 14.32 | 14.02 | 14.32 | 14.32 | -1.68% | - |
| Nov 13, 2025 | 14.76 | 14.76 | 14.56 | 14.56 | 14.56 | -2.31% | - |
| Nov 12, 2025 | 14.60 | 14.91 | 14.60 | 14.91 | 14.91 | 2.05% | - |
| Nov 11, 2025 | 14.42 | 14.61 | 14.40 | 14.61 | 14.61 | 1.32% | - |
| Nov 10, 2025 | 14.24 | 14.42 | 14.18 | 14.42 | 14.42 | 4.19% | - |
| Nov 7, 2025 | 14.20 | 14.24 | 13.84 | 13.84 | 13.84 | -1.11% | - |
| Nov 6, 2025 | 14.86 | 14.96 | 13.99 | 13.99 | 13.99 | -7.41% | - |
| Nov 5, 2025 | 14.34 | 15.11 | 14.06 | 15.11 | 15.11 | 7.54% | 1,552 |
| Nov 4, 2025 | 14.46 | 14.46 | 14.05 | 14.05 | 14.05 | -4.32% | - |
| Nov 3, 2025 | 14.87 | 14.98 | 14.69 | 14.69 | 14.69 | -1.64% | - |
| Oct 31, 2025 | 14.75 | 14.93 | 14.56 | 14.93 | 14.93 | 2.12% | - |
| Oct 30, 2025 | 14.40 | 14.62 | 14.36 | 14.62 | 14.62 | 0.83% | - |
| Oct 29, 2025 | 14.88 | 14.88 | 14.50 | 14.50 | 14.50 | -2.91% | - |
| Oct 28, 2025 | 15.08 | 15.16 | 14.88 | 14.94 | 14.94 | -0.13% | - |
| Oct 27, 2025 | 15.26 | 15.29 | 14.96 | 14.96 | 14.96 | -0.03% | - |
| Oct 24, 2025 | 14.99 | 15.09 | 14.93 | 14.96 | 14.96 | 1.77% | - |
| Oct 23, 2025 | 14.30 | 14.70 | 13.86 | 14.70 | 14.70 | 1.77% | 528 |
| Oct 22, 2025 | 14.50 | 14.51 | 14.40 | 14.45 | 14.45 | -1.13% | - |
| Oct 21, 2025 | 14.20 | 14.61 | 14.20 | 14.61 | 14.61 | 0.69% | - |
| Oct 20, 2025 | 14.31 | 14.51 | 14.19 | 14.51 | 14.51 | 1.68% | - |
| Oct 17, 2025 | 13.79 | 14.27 | 13.60 | 14.27 | 14.27 | 0.14% | - |
| Oct 16, 2025 | 14.17 | 14.25 | 14.13 | 14.25 | 14.25 | 1.24% | - |
| Oct 15, 2025 | 13.77 | 14.08 | 13.77 | 14.08 | 14.08 | 0.50% | - |
| Oct 14, 2025 | 14.08 | 14.43 | 13.95 | 14.01 | 14.01 | -3.11% | - |
| Oct 13, 2025 | 14.78 | 14.78 | 14.46 | 14.46 | 14.46 | -1.93% | - |
| Oct 10, 2025 | 15.34 | 15.34 | 14.74 | 14.74 | 14.74 | -2.83% | - |
| Oct 9, 2025 | 15.55 | 15.55 | 15.17 | 15.17 | 15.17 | -0.78% | - |
| Oct 8, 2025 | 15.08 | 15.29 | 15.08 | 15.29 | 15.29 | 2.38% | - |
| Oct 7, 2025 | 15.21 | 15.31 | 14.94 | 14.94 | 14.94 | 0.20% | - |
| Oct 6, 2025 | 14.58 | 14.91 | 14.58 | 14.91 | 14.91 | 1.88% | - |
| Oct 3, 2025 | 14.38 | 14.63 | 14.33 | 14.63 | 14.63 | 2.74% | - |
| Oct 2, 2025 | 14.00 | 14.24 | 13.94 | 14.24 | 14.24 | 3.56% | - |
| Oct 1, 2025 | 13.34 | 13.75 | 13.34 | 13.75 | 13.75 | 3.54% | - |
| Sep 30, 2025 | 13.18 | 13.28 | 13.14 | 13.28 | 13.28 | 2.19% | - |
| Sep 29, 2025 | 13.11 | 13.19 | 13.00 | 13.00 | 13.00 | -0.54% | - |
| Sep 26, 2025 | 13.11 | 13.11 | 13.07 | 13.07 | 13.07 | 0.31% | - |