Sonos, Inc. (VIE:SONO)
Austria
· Delayed Price · Currency is EUR 16.07
-0.03 (-0.19%)
Last updated: Dec 5, 2025, 3:30 PM CET
Sonos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 14.78 | 14.78 | 14.46 | 14.46 | 14.46 | -1.93% | - |
| Oct 10, 2025 | 15.34 | 15.34 | 14.74 | 14.74 | 14.74 | -2.83% | - |
| Oct 9, 2025 | 15.55 | 15.55 | 15.17 | 15.17 | 15.17 | -0.78% | - |
| Oct 8, 2025 | 15.08 | 15.29 | 15.08 | 15.29 | 15.29 | 2.38% | - |
| Oct 7, 2025 | 15.21 | 15.31 | 14.94 | 14.94 | 14.94 | 0.20% | - |
| Oct 6, 2025 | 14.58 | 14.91 | 14.58 | 14.91 | 14.91 | 1.88% | - |
| Oct 3, 2025 | 14.38 | 14.63 | 14.33 | 14.63 | 14.63 | 2.74% | - |
| Oct 2, 2025 | 14.00 | 14.24 | 13.94 | 14.24 | 14.24 | 3.56% | - |
| Oct 1, 2025 | 13.34 | 13.75 | 13.34 | 13.75 | 13.75 | 3.54% | - |
| Sep 30, 2025 | 13.18 | 13.28 | 13.14 | 13.28 | 13.28 | 2.19% | - |
| Sep 29, 2025 | 13.11 | 13.19 | 13.00 | 13.00 | 13.00 | -0.54% | - |
| Sep 26, 2025 | 13.11 | 13.11 | 13.07 | 13.07 | 13.07 | 0.31% | - |
| Sep 25, 2025 | 12.91 | 13.03 | 12.77 | 13.03 | 13.03 | -1.29% | - |
| Sep 24, 2025 | 13.20 | 13.28 | 13.18 | 13.20 | 13.20 | -1.64% | - |
| Sep 23, 2025 | 13.22 | 13.42 | 13.19 | 13.42 | 13.42 | 0.26% | - |
| Sep 22, 2025 | 13.21 | 13.38 | 13.15 | 13.38 | 13.38 | 2.14% | - |
| Sep 19, 2025 | 13.09 | 13.20 | 13.09 | 13.10 | 13.10 | - | - |
| Sep 18, 2025 | 12.85 | 13.10 | 12.84 | 13.10 | 13.10 | 0.31% | - |
| Sep 17, 2025 | 13.09 | 13.11 | 13.06 | 13.06 | 13.06 | 0.31% | - |
| Sep 16, 2025 | 13.19 | 13.19 | 13.02 | 13.02 | 13.02 | 0.12% | - |
| Sep 15, 2025 | 12.89 | 13.10 | 12.88 | 13.01 | 13.01 | 2.16% | - |
| Sep 12, 2025 | 12.88 | 12.88 | 12.73 | 12.73 | 12.73 | -0.93% | - |
| Sep 11, 2025 | 12.57 | 12.85 | 12.57 | 12.85 | 12.85 | 2.43% | - |
| Sep 10, 2025 | 12.80 | 12.80 | 12.55 | 12.55 | 12.55 | -2.15% | - |
| Sep 9, 2025 | 12.55 | 12.82 | 12.55 | 12.82 | 12.82 | 1.38% | - |
| Sep 8, 2025 | 12.53 | 12.65 | 12.53 | 12.65 | 12.65 | 2.60% | - |
| Sep 5, 2025 | 12.32 | 12.33 | 12.30 | 12.33 | 12.33 | 0.65% | - |
| Sep 4, 2025 | 12.07 | 12.25 | 12.07 | 12.25 | 12.25 | 3.03% | - |
| Sep 3, 2025 | 11.78 | 11.89 | 11.78 | 11.89 | 11.89 | 1.54% | - |
| Sep 2, 2025 | 11.88 | 11.88 | 11.71 | 11.71 | 11.71 | -1.72% | - |
| Sep 1, 2025 | 11.88 | 11.91 | 11.87 | 11.91 | 11.91 | -0.38% | - |
| Aug 29, 2025 | 11.99 | 12.00 | 11.91 | 11.96 | 11.96 | -0.71% | - |
| Aug 28, 2025 | 12.00 | 12.06 | 11.93 | 12.04 | 12.04 | 1.90% | - |
| Aug 27, 2025 | 11.75 | 11.85 | 11.71 | 11.82 | 11.82 | 0.90% | - |
| Aug 26, 2025 | 11.48 | 11.71 | 11.42 | 11.71 | 11.71 | 2.95% | - |
| Aug 25, 2025 | 11.31 | 11.38 | 11.28 | 11.38 | 11.38 | 0.71% | - |
| Aug 22, 2025 | 11.11 | 11.30 | 11.11 | 11.30 | 11.30 | 1.89% | - |
| Aug 21, 2025 | 11.10 | 11.10 | 11.03 | 11.09 | 11.09 | -1.69% | - |
| Aug 20, 2025 | 11.41 | 11.41 | 11.28 | 11.28 | 11.28 | -1.57% | - |
| Aug 19, 2025 | 11.68 | 11.72 | 11.46 | 11.46 | 11.46 | 1.37% | - |
| Aug 18, 2025 | 11.09 | 11.30 | 11.05 | 11.30 | 11.30 | 0.76% | - |
| Aug 15, 2025 | 11.39 | 11.39 | 11.22 | 11.22 | 11.22 | -0.75% | - |
| Aug 14, 2025 | 11.62 | 11.62 | 11.30 | 11.30 | 11.30 | 0.31% | - |
| Aug 13, 2025 | 10.94 | 11.27 | 10.94 | 11.27 | 11.27 | 1.81% | - |
| Aug 12, 2025 | 10.12 | 11.07 | 10.00 | 11.07 | 11.07 | 13.60% | - |
| Aug 11, 2025 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 3.71% | - |
| Aug 8, 2025 | 9.44 | 9.45 | 9.39 | 9.39 | 9.39 | 7.85% | - |
| Aug 7, 2025 | 9.76 | 10.04 | 8.71 | 8.71 | 8.71 | -7.91% | - |
| Aug 6, 2025 | 9.47 | 9.57 | 9.45 | 9.46 | 9.46 | -0.17% | - |
| Aug 5, 2025 | 9.45 | 9.47 | 9.45 | 9.47 | 9.47 | 3.07% | - |
| Aug 4, 2025 | 9.10 | 9.19 | 9.05 | 9.19 | 9.19 | 3.19% | - |
| Aug 1, 2025 | 9.22 | 9.25 | 8.91 | 8.91 | 8.91 | -8.84% | - |
| Jul 31, 2025 | 10.14 | 10.14 | 9.77 | 9.77 | 9.77 | -3.84% | 5 |
| Jul 30, 2025 | 9.84 | 10.47 | 9.84 | 10.16 | 10.16 | 5.94% | - |
| Jul 29, 2025 | 9.93 | 10.05 | 9.59 | 9.59 | 9.59 | -1.36% | - |
| Jul 28, 2025 | 9.64 | 9.76 | 9.64 | 9.72 | 9.72 | 3.10% | - |
| Jul 25, 2025 | 9.60 | 9.73 | 9.43 | 9.43 | 9.43 | - | - |
| Jul 24, 2025 | 9.48 | 9.48 | 9.43 | 9.43 | 9.43 | -1.77% | - |
| Jul 23, 2025 | 9.18 | 9.60 | 9.18 | 9.60 | 9.60 | 5.15% | - |
| Jul 22, 2025 | 9.07 | 9.13 | 9.03 | 9.13 | 9.13 | -0.57% | - |
| Jul 21, 2025 | 9.05 | 9.18 | 9.05 | 9.18 | 9.18 | 1.30% | - |