Sonos, Inc. (FRA:8SO)
Germany
· Delayed Price · Currency is EUR 16.15
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:00 AM CET
Sonos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.21 | 16.21 | 15.88 | 15.88 | 15.88 | -0.66% | - |
| Dec 3, 2025 | 16.00 | 16.00 | 15.99 | 15.99 | 15.99 | 0.98% | - |
| Dec 2, 2025 | 15.85 | 15.85 | 15.83 | 15.83 | 15.83 | 1.21% | - |
| Dec 1, 2025 | 15.51 | 15.64 | 15.51 | 15.64 | 15.64 | -0.79% | - |
| Nov 28, 2025 | 15.95 | 15.95 | 15.77 | 15.77 | 15.77 | -1.00% | - |
| Nov 27, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.08% | - |
| Nov 26, 2025 | 15.83 | 15.83 | 15.76 | 15.76 | 15.76 | 2.50% | - |
| Nov 25, 2025 | 15.14 | 15.37 | 15.14 | 15.37 | 15.37 | 6.07% | - |
| Nov 24, 2025 | 14.46 | 14.49 | 14.46 | 14.49 | 14.49 | 4.21% | - |
| Nov 21, 2025 | 13.69 | 13.91 | 13.69 | 13.91 | 13.91 | -1.63% | - |
| Nov 20, 2025 | 14.05 | 14.14 | 14.05 | 14.14 | 14.14 | 1.33% | - |
| Nov 19, 2025 | 13.93 | 13.95 | 13.93 | 13.95 | 13.95 | 2.01% | - |
| Nov 18, 2025 | 13.50 | 13.68 | 13.50 | 13.68 | 13.68 | 1.33% | - |
| Nov 17, 2025 | 14.15 | 14.15 | 13.50 | 13.50 | 13.50 | -3.26% | 128 |
| Nov 14, 2025 | 14.09 | 14.09 | 13.95 | 13.95 | 13.95 | -3.19% | - |
| Nov 13, 2025 | 14.66 | 14.66 | 14.41 | 14.41 | 14.41 | -2.44% | - |
| Nov 12, 2025 | 14.46 | 14.77 | 14.46 | 14.77 | 14.77 | 3.94% | - |
| Nov 11, 2025 | 14.29 | 14.29 | 14.21 | 14.21 | 14.21 | 0.11% | - |
| Nov 10, 2025 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | 1.94% | 300 |
| Nov 7, 2025 | 14.01 | 14.01 | 13.93 | 13.93 | 13.93 | -0.92% | - |
| Nov 6, 2025 | 14.57 | 14.57 | 14.06 | 14.06 | 14.06 | -5.03% | - |
| Nov 5, 2025 | 14.16 | 14.80 | 14.16 | 14.80 | 14.80 | 4.34% | - |
| Nov 4, 2025 | 14.34 | 14.34 | 14.19 | 14.19 | 14.19 | -2.44% | - |
| Nov 3, 2025 | 14.73 | 14.73 | 14.54 | 14.54 | 14.54 | -0.38% | - |
| Oct 31, 2025 | 14.44 | 14.60 | 14.44 | 14.60 | 14.60 | 2.53% | - |
| Oct 30, 2025 | 14.34 | 14.34 | 14.24 | 14.24 | 14.24 | -0.32% | - |
| Oct 29, 2025 | 14.81 | 14.81 | 14.28 | 14.28 | 14.28 | -2.66% | - |
| Oct 28, 2025 | 15.10 | 15.10 | 14.67 | 14.67 | 14.67 | -2.17% | - |
| Oct 27, 2025 | 14.93 | 15.00 | 14.93 | 15.00 | 15.00 | 1.66% | - |
| Oct 24, 2025 | 14.86 | 14.86 | 14.75 | 14.75 | 14.75 | 2.04% | - |
| Oct 23, 2025 | 14.14 | 14.46 | 14.14 | 14.46 | 14.46 | 0.21% | - |
| Oct 22, 2025 | 14.37 | 14.43 | 14.37 | 14.43 | 14.43 | 0.80% | - |
| Oct 21, 2025 | 14.42 | 14.42 | 14.20 | 14.31 | 14.31 | 0.63% | 500 |
| Oct 20, 2025 | 14.07 | 14.22 | 14.07 | 14.22 | 14.22 | 2.19% | - |
| Oct 17, 2025 | 13.86 | 13.92 | 13.50 | 13.92 | 13.92 | -3.44% | 8 |
| Oct 16, 2025 | 13.98 | 14.41 | 13.98 | 14.41 | 14.41 | 5.14% | - |
| Oct 15, 2025 | 13.64 | 13.71 | 13.64 | 13.71 | 13.71 | 0.29% | - |
| Oct 14, 2025 | 14.04 | 14.04 | 13.67 | 13.67 | 13.67 | -2.91% | - |
| Oct 13, 2025 | 14.07 | 14.08 | 14.07 | 14.08 | 14.08 | -6.82% | - |
| Oct 10, 2025 | 15.20 | 15.20 | 15.11 | 15.11 | 15.11 | -0.30% | - |
| Oct 9, 2025 | 15.37 | 15.37 | 15.15 | 15.15 | 15.15 | 1.44% | - |
| Oct 8, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.93% | - |
| Oct 7, 2025 | 15.06 | 15.08 | 15.06 | 15.08 | 15.08 | 5.35% | - |
| Oct 6, 2025 | 14.39 | 14.41 | 14.31 | 14.31 | 14.31 | 0.56% | 58 |
| Oct 3, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.28% | - |
| Oct 2, 2025 | 13.83 | 14.05 | 13.83 | 14.05 | 14.05 | 4.46% | - |
| Oct 1, 2025 | 13.25 | 13.45 | 13.25 | 13.45 | 13.45 | 3.22% | - |
| Sep 30, 2025 | 13.06 | 13.06 | 13.03 | 13.03 | 13.03 | 1.36% | - |
| Sep 29, 2025 | 12.95 | 12.95 | 12.86 | 12.86 | 12.86 | -0.89% | - |
| Sep 26, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.41% | - |
| Sep 25, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -2.10% | - |
| Sep 24, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - | - |
| Sep 23, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.50% | - |
| Sep 22, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.27% | - |
| Sep 19, 2025 | 13.02 | 13.10 | 13.02 | 13.10 | 13.10 | 2.87% | - |
| Sep 18, 2025 | 12.71 | 12.73 | 12.71 | 12.73 | 12.73 | -1.28% | - |
| Sep 17, 2025 | 12.96 | 12.98 | 12.90 | 12.90 | 12.90 | 1.02% | 200 |
| Sep 16, 2025 | 13.10 | 13.10 | 12.77 | 12.77 | 12.77 | -1.16% | - |
| Sep 15, 2025 | 12.81 | 12.92 | 12.81 | 12.92 | 12.92 | 2.01% | - |
| Sep 12, 2025 | 12.80 | 12.80 | 12.66 | 12.66 | 12.66 | 1.24% | - |
| Sep 11, 2025 | 12.44 | 12.51 | 12.44 | 12.51 | 12.51 | -0.28% | - |
| Sep 10, 2025 | 12.67 | 12.67 | 12.54 | 12.54 | 12.54 | 0.97% | - |
| Sep 9, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.69% | - |
| Sep 8, 2025 | 12.42 | 12.42 | 12.34 | 12.34 | 12.34 | -0.24% | - |
| Sep 5, 2025 | 12.21 | 12.37 | 12.21 | 12.37 | 12.37 | 2.78% | - |
| Sep 4, 2025 | 11.95 | 12.03 | 11.95 | 12.03 | 12.03 | 1.95% | - |
| Sep 3, 2025 | 11.66 | 11.80 | 11.66 | 11.80 | 11.80 | 2.88% | - |
| Sep 2, 2025 | 11.79 | 11.79 | 11.47 | 11.47 | 11.47 | -2.55% | - |
| Sep 1, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.51% | - |
| Aug 29, 2025 | 11.88 | 11.90 | 11.83 | 11.83 | 11.83 | 0.30% | 100 |
| Aug 28, 2025 | 11.88 | 11.88 | 11.80 | 11.80 | 11.80 | 1.42% | - |
| Aug 27, 2025 | 11.64 | 11.64 | 11.63 | 11.63 | 11.63 | 0.95% | - |
| Aug 26, 2025 | 11.37 | 11.52 | 11.37 | 11.52 | 11.52 | 3.97% | - |
| Aug 25, 2025 | 11.23 | 11.23 | 11.08 | 11.08 | 11.08 | 0.59% | - |
| Aug 22, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1.90% | - |
| Aug 21, 2025 | 10.98 | 10.98 | 10.81 | 10.81 | 10.81 | -2.26% | - |
| Aug 20, 2025 | 11.32 | 11.32 | 11.06 | 11.06 | 11.06 | -3.41% | - |
| Aug 19, 2025 | 11.59 | 11.59 | 11.45 | 11.45 | 11.45 | 4.00% | - |
| Aug 18, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -1.43% | - |
| Aug 15, 2025 | 11.29 | 11.29 | 11.17 | 11.17 | 11.17 | 0.45% | - |
| Aug 14, 2025 | 11.32 | 11.32 | 11.12 | 11.12 | 11.12 | 0.36% | - |
| Aug 13, 2025 | 10.87 | 11.08 | 10.87 | 11.08 | 11.08 | 4.04% | 500 |
| Aug 12, 2025 | 10.02 | 10.65 | 10.02 | 10.65 | 10.65 | 10.91% | - |
| Aug 11, 2025 | 9.63 | 9.63 | 9.60 | 9.60 | 9.60 | 4.71% | - |
| Aug 8, 2025 | 9.37 | 9.37 | 9.17 | 9.17 | 9.17 | -0.52% | - |
| Aug 7, 2025 | 9.77 | 10.22 | 9.22 | 9.22 | 9.22 | -2.31% | 89 |
| Aug 6, 2025 | 9.34 | 9.44 | 9.34 | 9.44 | 9.44 | 1.48% | - |
| Aug 5, 2025 | 9.34 | 9.34 | 9.30 | 9.30 | 9.30 | 3.59% | - |
| Aug 4, 2025 | 8.80 | 8.98 | 8.80 | 8.98 | 8.98 | 1.77% | - |
| Aug 1, 2025 | 9.34 | 9.34 | 8.82 | 8.82 | 8.82 | -9.96% | - |
| Jul 31, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -3.96% | - |
| Jul 30, 2025 | 9.71 | 10.20 | 9.71 | 10.20 | 10.20 | 3.89% | - |
| Jul 29, 2025 | 9.80 | 9.82 | 9.80 | 9.82 | 9.82 | 3.35% | - |
| Jul 28, 2025 | 9.53 | 9.53 | 9.50 | 9.50 | 9.50 | 2.06% | - |
| Jul 25, 2025 | 9.53 | 9.53 | 9.31 | 9.31 | 9.31 | -0.24% | - |
| Jul 24, 2025 | 9.38 | 9.38 | 9.33 | 9.33 | 9.33 | 0.97% | - |
| Jul 23, 2025 | 9.10 | 9.24 | 9.10 | 9.24 | 9.24 | 3.12% | - |
| Jul 22, 2025 | 8.98 | 8.98 | 8.96 | 8.96 | 8.96 | -0.60% | - |
| Jul 21, 2025 | 8.96 | 9.01 | 8.96 | 9.01 | 9.01 | -0.55% | - |
| Jul 18, 2025 | 9.12 | 9.12 | 9.06 | 9.06 | 9.06 | -0.68% | - |