Skip to main content
logo
Sonos, Inc. (VIE:SONO)
Austria flag Austria · Delayed Price · Currency is EUR
14.59
+0.11 (0.73%)
At close: Jan 13, 2026

Sonos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Nov 18, 202513.6014.1713.6014.1714.171.14%50
Nov 17, 202514.3014.3014.0114.0114.01-2.17%-
Nov 14, 202514.2414.3214.0214.3214.32-1.68%-
Nov 13, 202514.7614.7614.5614.5614.56-2.31%-
Nov 12, 202514.6014.9114.6014.9114.912.05%-
Nov 11, 202514.4214.6114.4014.6114.611.32%-
Nov 10, 202514.2414.4214.1814.4214.424.19%-
Nov 7, 202514.2014.2413.8413.8413.84-1.11%-
Nov 6, 202514.8614.9613.9913.9913.99-7.41%-
Nov 5, 202514.3415.1114.0615.1115.117.54%1,552
Nov 4, 202514.4614.4614.0514.0514.05-4.32%-
Nov 3, 202514.8714.9814.6914.6914.69-1.64%-
Oct 31, 202514.7514.9314.5614.9314.932.12%-
Oct 30, 202514.4014.6214.3614.6214.620.83%-