If you invested $1000 in Sono Group N.V. (SSM) 10 years ago, it would be worth $0 as of September 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $1.66, while $1000 invested 1 year ago would be worth $883.83. This corresponds to total returns of 0%, -99.83%, -11.62%, respectively, with annualized returns of 0%, -73.71%, -11.62%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 4.24 | 4.09 | 4.09 | 4.24 | 3.96 | 3,173 |
| July 02, 2026 | 4.22 | 4.38 | 4.38 | 4.5 | 3.85 | 2,501 |
| July 01, 2026 | 4.16 | 4.45 | 4.45 | 4.45 | 4.16 | 3,449 |
| June 30, 2026 | 4.26 | 4.25 | 4.25 | 4.82 | 3.86 | 0 |
| June 29, 2026 | 4.27 | 4.38 | 4.38 | 4.5 | 3.9 | 18,340 |
| June 26, 2026 | 4.3 | 4.4 | 4.4 | 4.65 | 4.28 | 10,415 |
| June 25, 2026 | 4.45 | 4.27 | 4.27 | 4.7 | 3.91 | 38,445 |
| June 24, 2026 | 3.68 | 4.58 | 4.58 | 4.65 | 3.68 | 9 |
| June 23, 2026 | 3.85 | 3.63 | 3.63 | 3.9 | 3.5 | 169 |
| June 22, 2026 | 3.91 | 3.86 | 3.86 | 3.91 | 3.86 | 1,240 |
| June 18, 2026 | 4.04 | 3.91 | 3.91 | 4.11 | 3.7 | 3,722 |
| June 17, 2026 | 4 | 3.81 | 3.81 | 4 | 3.81 | 1,781 |
| June 16, 2026 | 3.96 | 3.7 | 3.7 | 4.11 | 3.7 | 2,441 |
| June 15, 2026 | 3.85 | 3.97 | 3.97 | 4.18 | 3.73 | 2,755 |
| June 12, 2026 | 3.83 | 3.7 | 3.7 | 3.83 | 3.7 | 46 |
| June 11, 2026 | 3.71 | 3.68 | 3.68 | 3.75 | 3.67 | 58 |
| June 10, 2026 | 3.97 | 3.75 | 3.75 | 3.97 | 3.71 | 1,551 |
| June 09, 2026 | 3.78 | 3.8 | 3.8 | 3.97 | 3.78 | 242 |
| June 08, 2026 | 4.27 | 3.89 | 3.89 | 4.27 | 3.89 | 125 |
| June 05, 2026 | 4.3 | 3.89 | 3.89 | 4.4 | 3.71 | 8,734 |