Sonim Technologies Inc (2W9A.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:19AM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 17 May 2024 | 0.4560 | 0.4640 | 0.4560 | 0.4640 | 0.4640 | - |
| 16 May 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
| 15 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 14 May 2024 | 0.5350 | 0.5350 | 0.5250 | 0.5250 | 0.5250 | - |
| 13 May 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | - |
| 10 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 09 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 08 May 2024 | 0.5050 | 0.5300 | 0.5050 | 0.5300 | 0.5300 | - |
| 07 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 06 May 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
| 03 May 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 02 May 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 30 Apr 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
| 29 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 26 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 25 Apr 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
| 24 Apr 2024 | 0.4380 | 0.4400 | 0.4320 | 0.4400 | 0.4400 | - |
| 23 Apr 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4360 | 0.4360 | - |
| 22 Apr 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 19 Apr 2024 | 0.4620 | 0.4620 | 0.4480 | 0.4480 | 0.4480 | - |
| 18 Apr 2024 | 0.4820 | 0.4820 | 0.4620 | 0.4640 | 0.4640 | - |
| 17 Apr 2024 | 0.4620 | 0.4660 | 0.4620 | 0.4660 | 0.4660 | - |
| 16 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 15 Apr 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
| 12 Apr 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 11 Apr 2024 | 0.5300 | 0.5300 | 0.5050 | 0.5050 | 0.5050 | - |
| 10 Apr 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | - |
| 09 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 08 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 05 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 04 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 03 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 02 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 28 Mar 2024 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | - |
| 27 Mar 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
| 26 Mar 2024 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | - |
| 25 Mar 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
| 22 Mar 2024 | 0.6130 | 0.6130 | 0.6050 | 0.6050 | 0.6050 | - |
| 21 Mar 2024 | 0.5890 | 0.6050 | 0.5890 | 0.6050 | 0.6050 | - |
| 20 Mar 2024 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | - |
| 19 Mar 2024 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | - |
| 18 Mar 2024 | 0.5910 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | - |
| 15 Mar 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
| 14 Mar 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
| 13 Mar 2024 | 0.6160 | 0.6160 | 0.6050 | 0.6050 | 0.6050 | - |
| 12 Mar 2024 | 0.6390 | 0.6390 | 0.6150 | 0.6150 | 0.6150 | - |
| 11 Mar 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
| 08 Mar 2024 | 0.5930 | 0.6010 | 0.5930 | 0.6010 | 0.6010 | - |
| 07 Mar 2024 | 0.5960 | 0.5980 | 0.5960 | 0.5970 | 0.5970 | - |
| 06 Mar 2024 | 0.6130 | 0.6130 | 0.5900 | 0.5990 | 0.5990 | - |
| 05 Mar 2024 | 0.6070 | 0.6120 | 0.6070 | 0.6120 | 0.6120 | - |
| 04 Mar 2024 | 0.5980 | 0.6130 | 0.5980 | 0.6100 | 0.6100 | - |
| 01 Mar 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
| 29 Feb 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
| 28 Feb 2024 | 0.6240 | 0.6250 | 0.6240 | 0.6250 | 0.6250 | - |
| 27 Feb 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
| 26 Feb 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
| 23 Feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
| 22 Feb 2024 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | - |
| 21 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 20 Feb 2024 | 0.5720 | 0.5720 | 0.5600 | 0.5600 | 0.5600 | - |
| 19 Feb 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | - |
| 16 Feb 2024 | 0.5730 | 0.6050 | 0.5700 | 0.5700 | 0.5700 | 4,000 |
| 15 Feb 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
| 14 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 13 Feb 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
| 12 Feb 2024 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | - |
| 09 Feb 2024 | 0.5570 | 0.5690 | 0.5570 | 0.5690 | 0.5690 | - |
| 08 Feb 2024 | 0.5570 | 0.5680 | 0.5570 | 0.5610 | 0.5610 | - |
| 07 Feb 2024 | 0.5670 | 0.5670 | 0.5600 | 0.5600 | 0.5600 | - |
| 06 Feb 2024 | 0.5630 | 0.5710 | 0.5630 | 0.5710 | 0.5710 | 1,000 |
| 05 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 02 Feb 2024 | 0.5940 | 0.5940 | 0.5760 | 0.5760 | 0.5760 | - |
| 01 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 31 Jan 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
| 30 Jan 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 29 Jan 2024 | 0.6690 | 0.6690 | 0.6680 | 0.6680 | 0.6680 | - |
| 26 Jan 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
| 25 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 24 Jan 2024 | 0.6560 | 0.6560 | 0.6460 | 0.6460 | 0.6460 | - |
| 23 Jan 2024 | 0.6500 | 0.6620 | 0.6500 | 0.6620 | 0.6620 | - |
| 22 Jan 2024 | 0.6450 | 0.6570 | 0.6450 | 0.6570 | 0.6570 | - |
| 19 Jan 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
| 18 Jan 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
| 17 Jan 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
| 16 Jan 2024 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | - |
| 15 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 12 Jan 2024 | 0.6710 | 0.6800 | 0.6710 | 0.6800 | 0.6800 | - |
| 11 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 10 Jan 2024 | 0.6720 | 0.6840 | 0.6720 | 0.6840 | 0.6840 | - |
| 09 Jan 2024 | 0.6870 | 0.6870 | 0.6760 | 0.6760 | 0.6760 | - |
| 08 Jan 2024 | 0.6870 | 0.6870 | 0.6850 | 0.6850 | 0.6850 | - |
| 05 Jan 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
| 04 Jan 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
| 03 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 02 Jan 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 29 Dec 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 28 Dec 2023 | 0.6370 | 0.6380 | 0.6370 | 0.6380 | 0.6380 | - |
| 27 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.