Canada markets closed

Sonos, Inc. (8SO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.28+0.32 (+1.97%)
At close: 04:08PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202415.7016.2815.7016.2816.28-
May 03, 202415.7315.9715.7315.9715.97-
May 02, 202415.5715.6615.5715.6615.66-
Apr 30, 202416.0016.0216.0016.0216.02-
Apr 29, 202415.7216.1215.7216.1216.12-
Apr 26, 202415.8416.0615.8416.0616.06-
Apr 25, 202416.0016.0015.8015.8015.80-
Apr 24, 202416.4216.4316.4216.4316.43-
Apr 23, 202415.9816.1915.9816.1916.19-
Apr 22, 202415.7415.9315.7415.9315.93-
Apr 19, 202415.6315.9415.6315.9415.94-
Apr 18, 202415.7815.9115.7815.9115.91-
Apr 17, 202415.8115.8415.8115.8415.84-
Apr 16, 202415.7315.7415.7315.7415.74-
Apr 15, 202416.3116.3116.2016.2016.20-
Apr 12, 202416.4716.5616.4716.5616.56-
Apr 11, 202416.4816.6716.4816.6716.67-
Apr 10, 202416.5516.6916.5516.6916.69-
Apr 09, 202416.5016.6116.5016.6116.61-
Apr 08, 202416.7116.8716.6916.6916.6920
Apr 05, 202417.1117.3317.0517.0817.08625
Apr 04, 202417.4017.5217.4017.5217.52-
Apr 03, 202417.2017.3517.2017.3517.35-
Apr 02, 202417.3317.3317.1217.3317.33126
Mar 28, 202417.6817.8017.6817.8017.80-
Mar 27, 202417.3417.5217.3417.5217.52-
Mar 26, 202417.3417.7917.2517.7917.791,000
Mar 25, 202417.6517.6617.6117.6117.6110
Mar 22, 202417.9018.1317.9018.1318.131,500
Mar 21, 202417.2517.2517.2517.2517.25-
Mar 20, 202417.0317.0317.0317.0317.03-
Mar 19, 202416.3316.3316.3316.3316.33-
Mar 18, 202416.9516.9516.9516.9516.95-
Mar 15, 202417.0717.1517.0717.1517.15-
Mar 14, 202417.1917.1917.1617.1617.16-
Mar 13, 202417.0817.0817.0817.0817.08-
Mar 12, 202417.2617.2617.2117.2117.21-
Mar 11, 202417.2317.5017.2317.5017.50-
Mar 08, 202417.2317.5317.2317.5317.53-
Mar 07, 202417.1117.2017.1117.2017.20-
Mar 06, 202417.0917.2416.9317.2417.24665
Mar 05, 202417.4217.4217.2617.2617.26-
Mar 04, 202417.5218.0917.5217.7117.71200
Mar 01, 202417.4017.4717.4017.4717.47-
Feb 29, 202417.2217.5717.1917.5717.5718
Feb 28, 202417.1817.2717.1817.2717.27-
Feb 27, 202417.1417.4017.1417.4017.40-
Feb 26, 202417.0117.1917.0117.1917.19-
Feb 23, 202416.9516.9516.9516.9516.95-
Feb 22, 202416.8916.8916.8916.8916.89-
Feb 21, 202417.0417.0417.0417.0417.04-
Feb 20, 202416.9417.2516.9417.2517.25180
Feb 19, 202416.9816.9816.9816.9816.98-
Feb 16, 202417.6817.6817.3817.4417.4460
Feb 15, 202417.2717.4917.2717.4917.49-
Feb 14, 202416.8017.5016.8017.5017.50-
Feb 13, 202416.9716.9716.7516.7516.75-
Feb 12, 202416.7916.9516.7916.9516.95-
Feb 09, 202416.7116.8816.7116.8516.855,000
Feb 08, 202417.6218.1017.6218.1018.10100
Feb 07, 202416.9317.7516.9317.7517.75100
Feb 06, 202414.5714.8914.5714.8914.89-
Feb 05, 202414.6714.6714.6514.6514.65200
Feb 02, 202414.4414.4414.4014.4014.40-
Feb 01, 202414.3114.5614.3114.5614.56-
Jan 31, 202414.6714.6914.6714.6914.69-
Jan 30, 202415.1415.1415.0115.0115.01-
Jan 29, 202414.8614.9914.8614.9914.99-
Jan 26, 202414.7815.0314.7815.0315.03100
Jan 25, 202414.8315.2314.8315.2315.23-
Jan 24, 202415.1715.1915.1715.1915.19-
Jan 23, 202415.1915.5615.1915.5615.56-
Jan 22, 202414.8515.1814.8515.1815.18-
Jan 19, 202414.3814.5514.3814.5514.55-
Jan 18, 202413.7814.3713.7814.3714.37-
Jan 17, 202414.2714.2713.9713.9713.9750
Jan 16, 202414.7814.7814.6314.6314.63-
Jan 15, 202415.0915.0915.0915.0915.09-
Jan 12, 202414.8415.0914.8415.0915.09-
Jan 11, 202415.0315.1515.0315.1515.15-
Jan 10, 202414.9815.2014.9815.2015.20-
Jan 09, 202415.0615.0615.0615.0615.06-
Jan 08, 202414.5115.0614.5115.0615.06-
Jan 05, 202414.1514.3914.1514.3914.39-
Jan 04, 202414.1514.4414.1514.4414.44-
Jan 03, 202415.0515.0514.7914.7914.79-
Jan 02, 202415.3915.3915.3515.3515.35300
Dec 29, 202315.5615.5615.5615.5615.56-
Dec 28, 202315.4715.4715.4015.4015.4040
Dec 27, 202315.6415.6415.6415.6415.64-
Dec 22, 202315.5215.5215.5215.5215.52-
Dec 21, 202315.2315.2315.2315.2315.23-
Dec 20, 202315.3615.3615.3615.3615.36-
Dec 19, 202315.2015.2015.2015.2015.20-
Dec 18, 202315.3015.3015.3015.3015.30-
Dec 15, 202315.5615.7315.4615.4615.46690
Dec 14, 202315.3015.3015.3015.3015.30-
Dec 13, 202315.0915.0915.0915.0915.09-
Dec 12, 202315.1215.3415.1215.3415.34534
Dec 11, 202314.7214.7214.7214.7214.7254
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...