If you invested $1000 in Sono Group N.V. (SSM) 10 years ago, it would be worth $0 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $0.77, while $1000 invested 1 year ago would be worth $269.84. This corresponds to total returns of 0%, -99.92%, -73.02%, respectively, with annualized returns of 0%, -77.02%, -73.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.12 | 2.21 | 2.21 | 2.52 | 1.11 | 44.54M |
| September 30, 2026 | 1.14 | 1.12 | 1.12 | 1.16 | 1.1 | 81,701 |
| September 29, 2026 | 1.12 | 1.13 | 1.13 | 1.16 | 1.07 | 163,960 |
| September 28, 2026 | 1.12 | 1.1 | 1.1 | 1.18 | 1.06 | 387,518 |
| September 25, 2026 | 1.12 | 1.12 | 1.12 | 1.19 | 1.05 | 449,796 |
| September 24, 2026 | 1.13 | 1.12 | 1.12 | 1.17 | 1.09 | 128,518 |
| September 23, 2026 | 1.28 | 1.17 | 1.17 | 1.28 | 1.12 | 263,937 |
| September 22, 2026 | 1.23 | 1.27 | 1.27 | 1.39 | 1.23 | 622,372 |
| September 21, 2026 | 1.42 | 1.31 | 1.31 | 1.47 | 1.18 | 935,433 |
| September 18, 2026 | 2.4 | 1.51 | 1.51 | 2.73 | 1.49 | 36.34M |
| September 17, 2026 | 1.67 | 1.46 | 1.46 | 1.67 | 1.41 | 86,815 |
| September 16, 2026 | 1.8 | 1.69 | 1.69 | 1.8 | 1.63 | 61,421 |
| September 15, 2026 | 2.09 | 1.76 | 1.76 | 2.14 | 1.75 | 121,936 |
| September 11, 2026 | 2.06 | 2.11 | 2.11 | 2.13 | 1.9 | 62,361 |
| September 10, 2026 | 2.16 | 1.97 | 1.97 | 2.17 | 1.83 | 97,259 |
| September 09, 2026 | 3.05 | 2.31 | 2.31 | 3.15 | 2.2 | 230,040 |
| September 08, 2026 | 3.1 | 3.07 | 3.07 | 3.31 | 2.76 | 103,456 |
| September 04, 2026 | 3.53 | 3.1 | 3.1 | 3.73 | 3.1 | 166,430 |
| September 03, 2026 | 4.31 | 3.5 | 3.5 | 4.48 | 3.28 | 0 |
| September 02, 2026 | 4.45 | 4.8 | 4.8 | 5.4 | 3.75 | 2.27M |
| September 01, 2026 | 3.78 | 4.76 | 4.76 | 4.95 | 3.67 | 33.59M |
| August 31, 2026 | 2.7 | 2.68 | 2.68 | 2.81 | 2.62 | 9,812 |
| August 28, 2026 | 2.75 | 2.67 | 2.67 | 2.92 | 2.67 | 111,292 |
| August 27, 2026 | 2.65 | 2.72 | 2.72 | 2.88 | 2.64 | 11,039 |
| August 26, 2026 | 2.87 | 2.64 | 2.64 | 2.88 | 2.64 | 4,486 |
| August 25, 2026 | 2.83 | 2.81 | 2.81 | 2.91 | 2.74 | 11,879 |
| August 24, 2026 | 2.53 | 2.92 | 2.92 | 2.92 | 2.53 | 9,137 |
| August 21, 2026 | 2.56 | 2.74 | 2.74 | 2.84 | 2.56 | 9,963 |
| August 20, 2026 | 2.52 | 2.64 | 2.64 | 2.66 | 2.35 | 117,905 |
| August 19, 2026 | 2.54 | 2.59 | 2.59 | 2.59 | 2.47 | 6,704 |
| August 18, 2026 | 2.57 | 2.56 | 2.56 | 2.57 | 2.41 | 9,092 |
| August 17, 2026 | 2.6 | 2.62 | 2.62 | 2.63 | 2.43 | 15,672 |
| August 14, 2026 | 2.47 | 2.63 | 2.63 | 2.77 | 2.42 | 67,729 |
| August 13, 2026 | 2.6 | 2.6 | 2.6 | 2.62 | 2.38 | 0 |
| August 12, 2026 | 2.61 | 2.5 | 2.5 | 2.68 | 2.5 | 15,125 |
| August 11, 2026 | 2.8 | 2.73 | 2.73 | 2.97 | 2.6 | 35,390 |
| August 10, 2026 | 2.72 | 3.05 | 3.05 | 3.45 | 2.56 | 2.17M |
| August 07, 2026 | 3.51 | 3.59 | 3.59 | 3.69 | 3.5 | 3,477 |
| August 06, 2026 | 3.58 | 3.58 | 3.58 | 3.79 | 3.48 | 502 |
| August 05, 2026 | 3.92 | 3.6 | 3.6 | 3.92 | 3.32 | 1,407 |
| August 04, 2026 | 3.66 | 3.6 | 3.6 | 3.8 | 3.6 | 5,913 |
| August 03, 2026 | 3.77 | 3.65 | 3.65 | 3.77 | 3.65 | 2,634 |
| July 31, 2026 | 3.65 | 3.74 | 3.74 | 3.83 | 3.65 | 3,147 |
| July 30, 2026 | 3.92 | 3.87 | 3.87 | 4.29 | 3.75 | 14,652 |
| July 29, 2026 | 3.99 | 3.8 | 3.8 | 4.01 | 3.8 | 3,315 |
| July 28, 2026 | 4.17 | 4.18 | 4.18 | 4.24 | 3.82 | 6 |
| July 27, 2026 | 3.92 | 4.25 | 4.25 | 4.52 | 3.84 | 42,500 |
| July 23, 2026 | 3.79 | 4.04 | 4.04 | 4.05 | 3.79 | 5,100 |
| July 22, 2026 | 3.8 | 3.83 | 3.83 | 4.15 | 3.65 | 6,612 |
| July 21, 2026 | 3.75 | 3.61 | 3.61 | 4.1 | 3.6 | 2,034 |
| July 20, 2026 | 3.6 | 3.62 | 3.62 | 3.74 | 3.6 | 433 |
| July 17, 2026 | 3.64 | 3.71 | 3.71 | 3.91 | 3.55 | 6,274 |
| July 16, 2026 | 3.78 | 3.89 | 3.89 | 3.94 | 3.64 | 4,241 |
| July 15, 2026 | 3.87 | 3.87 | 3.87 | 3.89 | 3.67 | 19 |
| July 14, 2026 | 3.76 | 3.92 | 3.92 | 3.96 | 3.65 | 374 |
| July 13, 2026 | 4.1 | 3.89 | 3.89 | 4.51 | 3.87 | 4,633 |
| July 10, 2026 | 3.98 | 4.1 | 4.1 | 4.16 | 3.88 | 33 |
| July 09, 2026 | 4.35 | 3.85 | 3.85 | 4.35 | 3.83 | 1,750 |
| July 08, 2026 | 3.95 | 4.15 | 4.15 | 4.5 | 3.85 | 2,257 |
| July 07, 2026 | 3.99 | 4.17 | 4.17 | 4.47 | 3.99 | 3,680 |