Skip to main content
logo
Sonos, Inc. (VIE:SONO)
Austria flag Austria · Delayed Price · Currency is EUR
12.57
+0.59 (4.92%)
At close: Feb 2, 2026

Sonos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202612.7312.7412.2112.2112.21-2.86%-
Feb 2, 202612.0212.5712.0212.5712.574.92%-
Jan 30, 202611.9111.9811.9111.9811.980.50%-
Jan 29, 202612.2012.2311.9211.9211.92-3.21%-
Jan 28, 202612.3312.5112.3212.3212.32-1.36%133
Jan 27, 202612.6512.6512.4912.4912.49-1.69%-
Jan 26, 202612.5912.7012.5212.7012.70-1.36%-
Jan 23, 202613.2713.2712.8812.8812.88-3.99%-
Jan 22, 202613.3413.5113.3413.4113.411.09%-
Jan 21, 202613.1113.2713.0513.2713.27-0.49%-
Jan 20, 202613.3913.3913.1613.3313.33-1.22%-
Jan 19, 202613.5313.5313.5013.5013.50-2.03%-
Jan 16, 202613.7613.7813.7113.7813.78-1.50%-
Jan 15, 202613.9014.0013.9013.9913.99-0.75%-
Jan 14, 202614.5714.6514.0914.0914.09-3.39%-
Jan 13, 202614.4414.5914.4414.5914.590.73%-
Jan 12, 202614.1414.4814.0314.4814.480.59%-
Jan 9, 202614.4114.4914.4014.4014.400.35%-
Jan 8, 202614.2214.3514.2114.3514.353.16%-
Jan 7, 202614.6014.6013.9113.9113.91-5.31%-
Jan 6, 202615.4315.4714.6914.6914.69-5.07%-
Jan 5, 202614.9915.6614.9915.4715.473.51%665
Jan 2, 202615.0215.1214.9214.9514.950.74%-
Dec 30, 202514.9614.9814.8414.8414.84-1.43%-
Dec 29, 202515.3415.3415.0515.0515.05-0.89%-
Dec 23, 202515.2815.3415.1915.1915.190.10%-
Dec 22, 202515.7215.7715.1715.1715.17-2.60%-
Dec 19, 202515.6315.6815.5115.5815.58-0.57%-
Dec 18, 202515.5315.7715.5315.6715.671.95%-
Dec 17, 202515.6015.7015.3715.3715.37-0.65%-
Dec 16, 202515.5515.5515.4715.4715.47-0.55%-
Dec 15, 202515.7815.7815.5515.5515.55-1.18%-
Dec 12, 202515.7815.8115.7415.7415.74-0.16%-
Dec 11, 202516.1316.3015.7615.7615.76-2.87%-
Dec 10, 202516.4616.5816.2316.2316.23-2.76%-
Dec 9, 202516.3716.6916.2616.6916.690.85%-
Dec 8, 202516.4616.5516.3416.5516.552.07%-
Dec 5, 202516.1016.2116.0716.2116.210.68%-
Dec 4, 202516.3816.4716.1016.1016.100.06%-
Dec 3, 202516.2016.2616.0916.0916.090.09%-
Dec 2, 202516.0116.0816.0016.0816.08-1.08%-
Dec 1, 202515.7716.2515.7716.2516.251.37%-
Nov 28, 202516.1516.1616.0316.0316.03-0.25%-
Nov 27, 202516.0816.0916.0716.0716.071.07%-
Nov 26, 202516.0116.1215.9015.9015.90-0.47%-
Nov 25, 202515.2815.9815.2715.9815.989.72%-
Nov 24, 202514.6314.6314.5414.5614.560.28%-
Nov 21, 202513.8514.5213.8314.5214.522.72%-
Nov 20, 202514.2614.2614.0214.1414.14-1.91%-
Nov 19, 202514.0914.4114.0914.4114.411.73%-