Sonos, Inc. (VIE:SONO)
Austria
· Delayed Price · Currency is EUR 11.58
-0.94 (-7.47%)
Last updated: Mar 9, 2026, 3:30 PM CET
Sonos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | - | -2.92% | - |
| Mar 6, 2026 | 13.11 | 13.11 | 12.51 | 12.51 | 12.51 | -5.83% | - |
| Mar 5, 2026 | 13.15 | 13.29 | 13.12 | 13.29 | 13.29 | 1.61% | - |
| Mar 4, 2026 | 12.66 | 13.08 | 12.66 | 13.08 | 13.08 | 4.39% | - |
| Mar 3, 2026 | 12.49 | 12.53 | 12.27 | 12.53 | 12.53 | -1.14% | 14 |
| Mar 2, 2026 | 12.85 | 12.91 | 12.67 | 12.67 | 12.67 | -1.97% | - |
| Feb 27, 2026 | 13.25 | 13.25 | 12.93 | 12.93 | 12.93 | -3.00% | - |
| Feb 26, 2026 | 13.18 | 13.41 | 13.18 | 13.33 | 13.33 | 4.63% | - |
| Feb 25, 2026 | 12.56 | 12.76 | 12.56 | 12.74 | 12.74 | 0.55% | - |
| Feb 24, 2026 | 12.67 | 12.69 | 12.62 | 12.67 | 12.67 | 1.20% | - |
| Feb 23, 2026 | 12.98 | 13.02 | 12.52 | 12.52 | 12.52 | -4.61% | - |
| Feb 20, 2026 | 13.45 | 13.45 | 12.96 | 13.12 | 13.12 | -1.32% | 665 |
| Feb 19, 2026 | 13.32 | 13.32 | 13.28 | 13.30 | 13.30 | - | - |
| Feb 18, 2026 | 13.21 | 13.71 | 13.21 | 13.30 | 13.30 | 0.95% | 540 |
| Feb 17, 2026 | 13.10 | 13.17 | 12.99 | 13.17 | 13.17 | 0.46% | - |
| Feb 16, 2026 | 13.11 | 13.14 | 13.11 | 13.11 | 13.11 | -0.98% | - |
| Feb 13, 2026 | 13.72 | 13.72 | 13.24 | 13.24 | 13.24 | -1.12% | - |
| Feb 12, 2026 | 13.95 | 13.96 | 13.39 | 13.39 | 13.39 | -3.46% | - |
| Feb 11, 2026 | 14.68 | 14.74 | 13.87 | 13.87 | 13.87 | -4.80% | - |
| Feb 10, 2026 | 14.34 | 14.57 | 14.30 | 14.57 | 14.57 | 2.82% | - |
| Feb 9, 2026 | 14.72 | 14.72 | 14.17 | 14.17 | 14.17 | 0.28% | - |
| Feb 6, 2026 | 14.04 | 14.15 | 14.04 | 14.13 | 14.13 | 3.59% | - |
| Feb 5, 2026 | 13.18 | 13.64 | 12.99 | 13.64 | 13.64 | 6.85% | - |
| Feb 4, 2026 | 13.37 | 14.06 | 12.77 | 12.77 | 12.77 | 4.55% | 1,132 |
| Feb 3, 2026 | 12.73 | 12.74 | 12.21 | 12.21 | 12.21 | -2.86% | - |
| Feb 2, 2026 | 12.02 | 12.57 | 12.02 | 12.57 | 12.57 | 4.92% | - |
| Jan 30, 2026 | 11.91 | 11.98 | 11.91 | 11.98 | 11.98 | 0.50% | - |
| Jan 29, 2026 | 12.20 | 12.23 | 11.92 | 11.92 | 11.92 | -3.21% | - |
| Jan 28, 2026 | 12.33 | 12.51 | 12.32 | 12.32 | 12.32 | -1.36% | 133 |
| Jan 27, 2026 | 12.65 | 12.65 | 12.49 | 12.49 | 12.49 | -1.69% | - |
| Jan 26, 2026 | 12.59 | 12.70 | 12.52 | 12.70 | 12.70 | -1.36% | - |
| Jan 23, 2026 | 13.27 | 13.27 | 12.88 | 12.88 | 12.88 | -3.99% | - |
| Jan 22, 2026 | 13.34 | 13.51 | 13.34 | 13.41 | 13.41 | 1.09% | - |
| Jan 21, 2026 | 13.11 | 13.27 | 13.05 | 13.27 | 13.27 | -0.49% | - |
| Jan 20, 2026 | 13.39 | 13.39 | 13.16 | 13.33 | 13.33 | -1.22% | - |
| Jan 19, 2026 | 13.53 | 13.53 | 13.50 | 13.50 | 13.50 | -2.03% | - |
| Jan 16, 2026 | 13.76 | 13.78 | 13.71 | 13.78 | 13.78 | -1.50% | - |
| Jan 15, 2026 | 13.90 | 14.00 | 13.90 | 13.99 | 13.99 | -0.75% | - |
| Jan 14, 2026 | 14.57 | 14.65 | 14.09 | 14.09 | 14.09 | -3.39% | - |
| Jan 13, 2026 | 14.44 | 14.59 | 14.44 | 14.59 | 14.59 | 0.73% | - |
| Jan 12, 2026 | 14.14 | 14.48 | 14.03 | 14.48 | 14.48 | 0.59% | - |
| Jan 9, 2026 | 14.41 | 14.49 | 14.40 | 14.40 | 14.40 | 0.35% | - |
| Jan 8, 2026 | 14.22 | 14.35 | 14.21 | 14.35 | 14.35 | 3.16% | - |
| Jan 7, 2026 | 14.60 | 14.60 | 13.91 | 13.91 | 13.91 | -5.31% | - |
| Jan 6, 2026 | 15.43 | 15.47 | 14.69 | 14.69 | 14.69 | -5.07% | - |
| Jan 5, 2026 | 14.99 | 15.66 | 14.99 | 15.47 | 15.47 | 3.51% | 665 |
| Jan 2, 2026 | 15.02 | 15.12 | 14.92 | 14.95 | 14.95 | 0.74% | - |
| Dec 30, 2025 | 14.96 | 14.98 | 14.84 | 14.84 | 14.84 | -1.43% | - |
| Dec 29, 2025 | 15.34 | 15.34 | 15.05 | 15.05 | 15.05 | -0.89% | - |
| Dec 23, 2025 | 15.28 | 15.34 | 15.19 | 15.19 | 15.19 | 0.10% | - |
| Dec 22, 2025 | 15.72 | 15.77 | 15.17 | 15.17 | 15.17 | -2.60% | - |
| Dec 19, 2025 | 15.63 | 15.68 | 15.51 | 15.58 | 15.58 | -0.57% | - |
| Dec 18, 2025 | 15.53 | 15.77 | 15.53 | 15.67 | 15.67 | 1.95% | - |
| Dec 17, 2025 | 15.60 | 15.70 | 15.37 | 15.37 | 15.37 | -0.65% | - |
| Dec 16, 2025 | 15.55 | 15.55 | 15.47 | 15.47 | 15.47 | -0.55% | - |
| Dec 15, 2025 | 15.78 | 15.78 | 15.55 | 15.55 | 15.55 | -1.18% | - |
| Dec 12, 2025 | 15.78 | 15.81 | 15.74 | 15.74 | 15.74 | -0.16% | - |
| Dec 11, 2025 | 16.13 | 16.30 | 15.76 | 15.76 | 15.76 | -2.87% | - |
| Dec 10, 2025 | 16.46 | 16.58 | 16.23 | 16.23 | 16.23 | -2.76% | - |
| Dec 9, 2025 | 16.37 | 16.69 | 16.26 | 16.69 | 16.69 | 0.85% | - |
| Dec 8, 2025 | 16.46 | 16.55 | 16.34 | 16.55 | 16.55 | 2.07% | - |
| Dec 5, 2025 | 16.10 | 16.21 | 16.07 | 16.21 | 16.21 | 0.68% | - |
| Dec 4, 2025 | 16.38 | 16.47 | 16.10 | 16.10 | 16.10 | 0.06% | - |
| Dec 3, 2025 | 16.20 | 16.26 | 16.09 | 16.09 | 16.09 | 0.09% | - |
| Dec 2, 2025 | 16.01 | 16.08 | 16.00 | 16.08 | 16.08 | -1.08% | - |
| Dec 1, 2025 | 15.77 | 16.25 | 15.77 | 16.25 | 16.25 | 1.37% | - |
| Nov 28, 2025 | 16.15 | 16.16 | 16.03 | 16.03 | 16.03 | -0.25% | - |
| Nov 27, 2025 | 16.08 | 16.09 | 16.07 | 16.07 | 16.07 | 1.07% | - |
| Nov 26, 2025 | 16.01 | 16.12 | 15.90 | 15.90 | 15.90 | -0.47% | - |
| Nov 25, 2025 | 15.28 | 15.98 | 15.27 | 15.98 | 15.98 | 9.72% | - |
| Nov 24, 2025 | 14.63 | 14.63 | 14.54 | 14.56 | 14.56 | 0.28% | - |
| Nov 21, 2025 | 13.85 | 14.52 | 13.83 | 14.52 | 14.52 | 2.72% | - |
| Nov 20, 2025 | 14.26 | 14.26 | 14.02 | 14.14 | 14.14 | -1.91% | - |
| Nov 19, 2025 | 14.09 | 14.41 | 14.09 | 14.41 | 14.41 | 1.73% | - |
| Nov 18, 2025 | 13.60 | 14.17 | 13.60 | 14.17 | 14.17 | 1.14% | 50 |
| Nov 17, 2025 | 14.30 | 14.30 | 14.01 | 14.01 | 14.01 | -2.17% | - |
| Nov 14, 2025 | 14.24 | 14.32 | 14.02 | 14.32 | 14.32 | -1.68% | - |
| Nov 13, 2025 | 14.76 | 14.76 | 14.56 | 14.56 | 14.56 | -2.31% | - |
| Nov 12, 2025 | 14.60 | 14.91 | 14.60 | 14.91 | 14.91 | 2.05% | - |
| Nov 11, 2025 | 14.42 | 14.61 | 14.40 | 14.61 | 14.61 | 1.32% | - |
| Nov 10, 2025 | 14.24 | 14.42 | 14.18 | 14.42 | 14.42 | 4.19% | - |
| Nov 7, 2025 | 14.20 | 14.24 | 13.84 | 13.84 | 13.84 | -1.11% | - |
| Nov 6, 2025 | 14.86 | 14.96 | 13.99 | 13.99 | 13.99 | -7.41% | - |
| Nov 5, 2025 | 14.34 | 15.11 | 14.06 | 15.11 | 15.11 | 7.54% | 1,552 |
| Nov 4, 2025 | 14.46 | 14.46 | 14.05 | 14.05 | 14.05 | -4.32% | - |
| Nov 3, 2025 | 14.87 | 14.98 | 14.69 | 14.69 | 14.69 | -1.64% | - |
| Oct 31, 2025 | 14.75 | 14.93 | 14.56 | 14.93 | 14.93 | 2.12% | - |
| Oct 30, 2025 | 14.40 | 14.62 | 14.36 | 14.62 | 14.62 | 0.83% | - |
| Oct 29, 2025 | 14.88 | 14.88 | 14.50 | 14.50 | 14.50 | -2.91% | - |
| Oct 28, 2025 | 15.08 | 15.16 | 14.88 | 14.94 | 14.94 | -0.13% | - |
| Oct 27, 2025 | 15.26 | 15.29 | 14.96 | 14.96 | 14.96 | -0.03% | - |
| Oct 24, 2025 | 14.99 | 15.09 | 14.93 | 14.96 | 14.96 | 1.77% | - |
| Oct 23, 2025 | 14.30 | 14.70 | 13.86 | 14.70 | 14.70 | 1.77% | 528 |
| Oct 22, 2025 | 14.50 | 14.51 | 14.40 | 14.45 | 14.45 | -1.13% | - |
| Oct 21, 2025 | 14.20 | 14.61 | 14.20 | 14.61 | 14.61 | 0.69% | - |
| Oct 20, 2025 | 14.31 | 14.51 | 14.19 | 14.51 | 14.51 | 1.68% | - |
| Oct 17, 2025 | 13.79 | 14.27 | 13.60 | 14.27 | 14.27 | 0.14% | - |
| Oct 16, 2025 | 14.17 | 14.25 | 14.13 | 14.25 | 14.25 | 1.24% | - |
| Oct 15, 2025 | 13.77 | 14.08 | 13.77 | 14.08 | 14.08 | 0.50% | - |
| Oct 14, 2025 | 14.08 | 14.43 | 13.95 | 14.01 | 14.01 | -3.11% | - |