NRJ Group

SONO
🏛️ france →
7.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 6.58 6.84 6.52 6.78 0.0M
2022-12-29 6.38 6.58 6.38 6.56 0.0M
2022-12-28 6.32 6.40 6.32 6.40 0.0M
2022-12-27 6.30 6.32 6.26 6.32 0.0M
2022-12-23 6.30 6.36 6.28 6.32 0.0M
2022-12-22 6.36 6.38 6.30 6.30 0.0M
2022-12-21 6.34 6.38 6.28 6.28 0.0M
2022-12-20 6.28 6.34 6.20 6.34 0.0M
2022-12-19 6.38 6.38 6.26 6.32 0.0M
2022-12-16 6.32 6.38 6.32 6.38 0.0M
2022-12-15 6.30 6.32 6.24 6.32 0.0M
2022-12-14 6.30 6.32 6.26 6.32 0.0M
2022-12-13 6.34 6.34 6.28 6.32 0.0M
2022-12-12 6.30 6.34 6.28 6.34 0.0M
2022-12-09 6.36 6.36 6.30 6.30 0.0M
2022-12-08 6.32 6.40 6.28 6.38 0.0M
2022-12-07 6.28 6.30 6.24 6.30 0.0M
2022-12-06 6.26 6.32 6.24 6.30 0.0M
2022-12-05 6.32 6.34 6.28 6.28 0.0M
2022-12-02 6.32 6.32 6.28 6.32 0.0M
2022-12-01 6.32 6.38 6.28 6.30 0.0M
2022-11-30 6.34 6.40 6.30 6.30 0.0M
2022-11-29 6.34 6.42 6.28 6.30 0.0M
2022-11-28 6.30 6.34 6.28 6.28 0.0M
2022-11-25 6.32 6.36 6.30 6.30 0.0M
2022-11-24 6.36 6.38 6.28 6.32 0.0M
2022-11-23 6.34 6.38 6.34 6.38 0.0M
2022-11-22 6.30 6.38 6.26 6.36 0.0M
2022-11-21 6.32 6.36 6.28 6.30 0.0M
2022-11-18 6.28 6.32 6.26 6.32 0.0M
2022-11-17 6.20 6.28 6.20 6.28 0.0M
2022-11-16 6.20 6.30 6.16 6.24 0.0M
2022-11-15 6.28 6.34 6.28 6.30 0.0M
2022-11-14 6.30 6.30 6.24 6.26 0.0M
2022-11-11 6.32 6.34 6.24 6.28 0.0M
2022-11-10 6.30 6.34 6.14 6.34 0.0M
2022-11-09 6.48 6.48 6.30 6.34 0.0M
2022-11-08 6.46 6.46 6.44 6.46 0.0M
2022-11-07 6.50 6.50 6.44 6.44 0.0M
2022-11-04 6.46 6.56 6.40 6.54 0.0M
2022-11-03 6.50 6.54 6.48 6.48 0.0M
2022-11-02 6.50 6.56 6.48 6.48 0.0M
2022-11-01 6.50 6.50 6.48 6.50 0.0M
2022-10-31 6.56 6.56 6.48 6.52 0.0M
2022-10-28 6.60 6.60 6.54 6.56 0.0M
2022-10-27 6.64 6.64 6.56 6.60 0.0M
2022-10-26 6.60 6.70 6.58 6.64 0.0M
2022-10-25 6.62 6.68 6.50 6.62 0.0M
2022-10-24 6.62 6.68 6.48 6.64 0.0M
2022-10-21 6.50 6.60 6.50 6.58 0.0M
2022-10-20 6.60 6.60 6.50 6.54 0.0M
2022-10-19 6.28 6.64 6.26 6.62 0.0M
2022-10-18 6.36 6.38 6.20 6.30 0.0M
2022-10-17 6.38 6.42 6.38 6.38 0.0M
2022-10-14 6.38 6.44 6.34 6.40 0.0M
2022-10-13 6.34 6.48 6.30 6.40 0.0M
2022-10-12 6.46 6.46 6.28 6.34 0.0M
2022-10-11 6.38 6.60 6.34 6.50 0.0M
2022-10-10 6.30 6.30 6.26 6.30 0.0M
2022-10-07 6.30 6.36 6.28 6.28 0.0M
2022-10-06 6.40 6.40 6.28 6.30 0.0M
2022-10-05 6.34 6.34 6.26 6.30 0.0M
2022-10-04 6.36 6.46 6.30 6.34 0.0M
2022-10-03 6.32 6.32 6.26 6.28 0.0M
2022-09-30 6.48 6.48 6.26 6.30 0.0M
2022-09-29 6.22 6.32 6.16 6.20 0.0M
2022-09-28 6.46 6.46 6.18 6.22 0.0M
2022-09-27 6.26 6.48 6.20 6.40 0.0M
2022-09-26 6.22 6.22 6.20 6.20 0.1M
2022-09-23 6.08 6.40 6.08 6.30 0.0M
2022-09-22 6.06 6.14 6.02 6.08 0.0M
2022-09-21 6.00 6.08 6.00 6.06 0.0M
2022-09-20 6.16 6.16 5.94 6.02 0.0M
2022-09-19 6.38 6.38 6.12 6.16 0.0M
2022-09-16 6.22 6.24 6.06 6.12 0.0M
2022-09-15 6.20 6.20 6.10 6.10 0.0M
2022-09-14 6.18 6.26 6.18 6.20 0.0M
2022-09-13 6.36 6.36 6.20 6.26 0.0M
2022-09-12 6.36 6.36 6.30 6.36 0.0M
2022-09-09 6.28 6.30 6.18 6.30 0.0M
2022-09-08 6.30 6.40 6.18 6.22 0.0M
2022-09-07 6.26 6.30 6.22 6.22 0.0M
2022-09-06 6.34 6.34 6.28 6.30 0.0M
2022-09-05 6.38 6.38 6.28 6.34 0.0M
2022-09-02 6.30 6.38 6.28 6.38 0.0M
2022-09-01 6.36 6.36 6.28 6.30 0.0M
2022-08-31 6.38 6.38 6.34 6.34 0.0M
2022-08-30 6.20 6.42 6.20 6.38 0.0M
2022-08-29 6.40 6.40 6.12 6.20 0.0M
2022-08-26 6.44 6.48 6.44 6.44 0.0M
2022-08-25 6.48 6.48 6.40 6.46 0.0M
2022-08-24 6.50 6.50 6.44 6.48 0.0M
2022-08-23 6.52 6.68 6.44 6.44 0.0M
2022-08-22 6.72 6.72 6.50 6.50 0.0M
2022-08-19 6.60 6.70 6.56 6.70 0.0M
2022-08-18 6.44 6.60 6.44 6.60 0.0M
2022-08-17 6.46 6.62 6.44 6.46 0.0M
2022-08-16 6.50 6.52 6.46 6.46 0.0M
2022-08-15 6.48 6.50 6.46 6.46 0.0M
2022-08-12 6.50 6.60 6.42 6.50 0.0M
2022-08-11 6.60 6.60 6.50 6.50 0.0M
2022-08-10 6.58 6.62 6.42 6.62 0.0M
2022-08-09 6.64 6.64 6.42 6.58 0.0M
2022-08-08 6.46 6.66 6.16 6.62 0.0M
2022-08-05 6.60 6.66 6.42 6.52 0.0M
2022-08-04 6.04 6.60 6.04 6.60 0.0M
2022-08-03 6.08 6.16 6.02 6.02 0.0M
2022-08-02 6.22 6.32 5.96 6.04 0.0M
2022-08-01 5.98 6.34 5.96 6.28 0.0M
2022-07-29 6.38 6.40 6.30 6.38 0.0M
2022-07-28 6.16 6.22 6.16 6.20 0.0M
2022-07-27 6.18 6.20 6.16 6.18 0.0M
2022-07-26 6.12 6.20 6.12 6.20 0.0M
2022-07-25 6.22 6.22 6.16 6.18 0.0M
2022-07-22 6.22 6.22 6.22 6.22 0.0M
2022-07-21 6.20 6.24 6.20 6.24 0.0M
2022-07-20 6.22 6.24 6.22 6.24 0.0M
2022-07-19 6.22 6.22 6.20 6.22 0.0M
2022-07-18 6.22 6.22 6.18 6.22 0.0M
2022-07-15 6.22 6.22 6.22 6.22 0.0M
2022-07-14 6.24 6.24 6.20 6.22 0.0M
2022-07-13 6.18 6.24 6.18 6.24 0.0M
2022-07-12 6.12 6.18 6.10 6.18 0.0M
2022-07-11 6.12 6.12 6.04 6.08 0.0M
2022-07-08 6.08 6.16 6.08 6.16 0.0M
2022-07-07 6.12 6.16 6.08 6.16 0.0M
2022-07-06 6.16 6.16 6.04 6.04 0.0M
2022-07-05 6.16 6.16 5.92 6.04 0.0M
2022-07-04 6.16 6.18 6.16 6.18 0.0M
2022-07-01 6.20 6.24 6.08 6.16 0.0M
2022-06-30 6.28 6.28 6.12 6.20 0.0M
2022-06-29 6.44 6.44 6.32 6.32 0.0M
2022-06-28 6.48 6.48 6.38 6.40 0.0M
2022-06-27 6.60 6.60 6.44 6.44 0.0M
2022-06-24 6.50 6.60 6.40 6.60 0.0M
2022-06-23 6.58 6.68 6.44 6.44 0.0M
2022-06-22 6.60 6.60 6.44 6.60 0.0M
2022-06-21 6.48 6.64 6.40 6.64 0.0M
2022-06-20 6.24 6.54 6.20 6.30 0.0M
2022-06-17 6.16 6.54 6.10 6.16 0.0M
2022-06-16 6.24 6.24 6.08 6.16 0.0M
2022-06-15 6.14 6.26 6.08 6.26 0.0M
2022-06-14 6.06 6.28 6.06 6.10 0.0M
2022-06-13 6.16 6.66 6.10 6.26 0.0M
2022-06-10 6.20 6.28 6.04 6.16 0.0M
2022-06-09 6.30 6.30 6.20 6.24 0.0M
2022-06-08 6.28 6.30 6.22 6.30 0.0M
2022-06-07 6.24 6.32 6.24 6.28 0.0M
2022-06-06 6.34 6.40 6.28 6.30 0.0M
2022-06-03 6.26 6.34 6.22 6.30 0.0M
2022-06-02 6.12 6.28 6.10 6.28 0.0M
2022-06-01 6.12 6.14 6.12 6.14 0.0M
2022-05-31 6.12 6.12 6.12 6.12 0.0M
2022-05-30 6.12 6.18 6.12 6.12 0.0M
2022-05-27 6.22 6.22 6.16 6.18 0.0M
2022-05-26 6.18 6.24 6.18 6.18 0.0M
2022-05-25 6.20 6.28 6.16 6.18 0.0M
2022-05-24 6.12 6.20 6.10 6.18 0.0M
2022-05-23 6.16 6.18 6.12 6.14 0.0M
2022-05-20 6.10 6.16 6.00 6.02 0.0M
2022-05-19 6.16 6.20 6.06 6.10 0.0M
2022-05-18 6.18 6.20 6.14 6.16 0.0M
2022-05-17 6.14 6.18 6.12 6.14 0.0M
2022-05-16 6.20 6.20 6.12 6.12 0.0M
2022-05-13 6.10 6.24 6.10 6.14 0.0M
2022-05-12 6.10 6.10 6.02 6.06 0.0M
2022-05-11 6.20 6.22 6.06 6.10 0.0M
2022-05-10 6.06 6.06 6.00 6.06 0.0M
2022-05-09 6.00 6.06 5.98 6.06 0.0M
2022-05-06 6.06 6.10 5.98 6.04 0.0M
2022-05-05 6.02 6.14 5.98 6.08 0.0M
2022-05-04 5.94 6.02 5.94 5.98 0.0M
2022-05-03 6.00 6.02 5.96 6.00 0.0M
2022-05-02 5.92 6.02 5.92 6.00 0.0M
2022-04-29 6.00 6.02 5.98 5.98 0.0M
2022-04-28 5.96 6.00 5.90 6.00 0.0M
2022-04-27 6.02 6.02 5.80 5.92 0.0M
2022-04-26 6.12 6.12 6.00 6.00 0.0M
2022-04-25 6.14 6.14 6.04 6.06 0.0M
2022-04-22 6.26 6.28 6.18 6.18 0.0M
2022-04-21 6.40 6.40 5.96 6.26 0.0M
2022-04-20 6.46 6.46 6.40 6.40 0.0M
2022-04-19 6.60 6.60 6.44 6.44 0.0M
2022-04-14 6.58 6.60 6.54 6.60 0.0M
2022-04-13 6.62 6.68 6.54 6.60 0.0M
2022-04-12 6.68 6.70 6.50 6.62 0.0M
2022-04-11 6.88 6.90 6.70 6.70 0.0M
2022-04-08 6.82 6.86 6.76 6.82 0.0M
2022-04-07 6.60 6.88 6.52 6.82 0.0M
2022-04-06 6.42 6.66 6.40 6.66 0.0M
2022-04-05 6.54 6.54 6.42 6.42 0.0M
2022-04-04 6.60 6.62 6.58 6.58 0.0M
2022-04-01 6.56 6.60 6.50 6.58 0.0M
2022-03-31 6.50 6.56 6.40 6.56 0.0M
2022-03-30 6.60 6.60 6.46 6.46 0.0M
2022-03-29 6.60 6.60 6.52 6.58 0.0M
2022-03-28 6.58 6.60 6.50 6.60 0.0M
2022-03-25 6.52 6.52 6.34 6.50 0.0M
2022-03-24 6.44 6.74 6.44 6.46 0.0M
2022-03-23 6.36 6.40 6.28 6.40 0.0M
2022-03-22 6.28 6.32 6.14 6.32 0.0M
2022-03-21 6.32 6.36 6.22 6.22 0.0M
2022-03-18 6.36 6.36 6.26 6.36 0.0M
2022-03-17 6.28 6.44 6.22 6.36 0.0M
2022-03-16 6.18 6.28 6.18 6.24 0.0M
2022-03-15 6.10 6.18 6.10 6.16 0.0M
2022-03-14 6.10 6.16 5.96 6.16 0.0M
2022-03-11 6.12 6.12 5.90 6.12 0.0M
2022-03-10 6.02 6.24 6.02 6.12 0.0M
2022-03-09 5.90 6.20 5.90 6.08 0.0M
2022-03-08 5.76 6.00 5.70 5.86 0.0M
2022-03-07 5.60 5.82 5.28 5.82 0.0M
2022-03-04 5.82 5.82 5.66 5.66 0.0M
2022-03-03 5.90 5.94 5.82 5.82 0.0M
2022-03-02 5.86 5.94 5.70 5.94 0.0M
2022-03-01 5.88 5.94 5.80 5.88 0.0M
2022-02-28 5.94 5.96 5.76 5.88 0.0M
2022-02-25 5.94 5.98 5.90 5.96 0.0M
2022-02-24 5.94 5.98 5.90 5.92 0.0M
2022-02-23 6.06 6.16 6.00 6.12 0.0M
2022-02-22 6.08 6.18 6.00 6.06 0.0M
2022-02-21 6.24 6.30 6.12 6.20 0.0M
2022-02-18 6.24 6.40 6.24 6.40 0.0M
2022-02-17 6.28 6.28 6.22 6.22 0.0M
2022-02-16 6.30 6.30 6.22 6.30 0.0M
2022-02-15 6.28 6.30 6.18 6.30 0.0M
2022-02-14 6.32 6.32 6.20 6.30 0.1M
2022-02-11 6.22 6.34 6.22 6.34 0.0M
2022-02-10 6.30 6.32 6.24 6.24 0.0M
2022-02-09 6.24 6.32 6.24 6.30 0.0M
2022-02-08 6.34 6.34 6.22 6.22 0.0M
2022-02-07 6.38 6.38 6.26 6.34 0.0M
2022-02-04 6.22 6.44 6.14 6.38 0.0M
2022-02-03 6.08 6.10 6.04 6.04 0.0M
2022-02-02 6.12 6.14 6.06 6.06 0.0M
2022-02-01 6.26 6.26 6.02 6.10 0.0M
2022-01-31 5.96 6.28 5.92 5.92 0.0M
2022-01-28 5.80 5.96 5.80 5.96 0.0M
2022-01-27 5.86 5.90 5.80 5.90 0.0M
2022-01-26 5.86 5.96 5.80 5.88 0.0M
2022-01-25 5.88 5.90 5.74 5.86 0.0M
2022-01-24 5.88 5.94 5.76 5.90 0.0M
2022-01-21 5.92 5.96 5.88 5.90 0.0M
2022-01-20 6.02 6.02 5.92 5.96 0.0M
2022-01-19 5.92 6.04 5.86 6.02 0.0M
2022-01-18 5.92 5.98 5.84 5.96 0.0M
2022-01-17 5.80 5.94 5.76 5.94 0.0M
2022-01-14 5.86 5.86 5.78 5.82 0.0M
2022-01-13 5.90 5.90 5.80 5.82 0.0M
2022-01-12 5.86 5.92 5.82 5.84 0.0M
2022-01-11 5.76 5.88 5.76 5.88 0.0M
2022-01-10 5.74 5.86 5.74 5.80 0.0M
2022-01-07 5.68 5.80 5.68 5.72 0.0M
2022-01-06 5.66 5.74 5.60 5.70 0.1M
2022-01-05 5.74 5.74 5.70 5.70 0.0M
2022-01-04 5.80 5.80 5.68 5.72 0.1M
2022-01-03 5.64 5.90 5.64 5.72 0.0M