Sonova Holding AG - SOON.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	196.85	196	196	198.35	192.3	223,666
February 19, 2026	195.8	196.2	196.2	197.75	195.1	113,371
February 18, 2026	195.35	195.8	195.8	197.6	192.15	196,828
February 17, 2026	193.5	196.5	196.5	198.05	193.35	234,328
February 16, 2026	197.6	193.35	193.35	198.05	191.5	190,806
February 13, 2026	200.1	197.9	197.9	200.1	196.35	183,095
February 12, 2026	202	200.9	200.9	203.1	200.5	123,534
February 11, 2026	204.7	200.2	200.2	204.8	200.2	137,804
February 10, 2026	207.1	204.8	204.8	208.3	201	173,671
February 09, 2026	206.6	204.9	204.9	206.6	202.9	112,425
February 06, 2026	207.1	205.8	205.8	207.1	202	144,708
February 05, 2026	210	208.8	208.8	211.2	205.6	120,000
February 04, 2026	205	206.6	206.6	209.9	203.4	174,602
February 03, 2026	208.8	205.2	205.2	210.8	204	176,652
February 02, 2026	212.1	209.1	209.1	212.7	208.1	39,795
January 30, 2026	209.8	211.5	211.5	212.8	209.8	131,617
January 29, 2026	211.1	210.5	210.5	212	208.5	128,219
January 28, 2026	212.9	211.4	211.4	213.2	210.1	113,952
January 27, 2026	220	213.2	213.2	221.9	212.8	164,471
January 26, 2026	219.1	219.6	219.6	220.9	219.1	115,010
January 23, 2026	221.1	220.6	220.6	222	219.5	115,364
January 22, 2026	223.2	222.4	222.4	226.2	221.9	146,607
January 21, 2026	217.3	221.2	221.2	221.2	217.2	149,592
January 20, 2026	214.1	217.9	217.9	219.4	213.8	196,064
January 19, 2026	213.9	212.6	212.6	214.3	210.5	180,746
January 16, 2026	220	217.9	217.9	220.3	217.9	132,435
January 15, 2026	221.8	220.6	220.6	223.5	219.6	126,319
January 14, 2026	221.6	221.9	221.9	224.3	219.6	206,707
January 13, 2026	212.4	221.6	221.6	222.8	212	242,849
January 12, 2026	212	212.6	212.6	213.5	210.6	73,348
January 09, 2026	210.4	211.6	211.6	214.8	210.3	112,627
January 08, 2026	210.1	211.3	211.3	211.5	206.9	107,445
January 07, 2026	211.3	210.1	210.1	211.7	208.9	136,890
January 06, 2026	210	210.1	210.1	211.9	207	135,741
January 05, 2026	207.1	208.3	208.3	208.6	203.7	150,749
December 30, 2025	206.7	207.1	207.1	207.7	205.8	92,650
December 29, 2025	206.1	207.4	207.4	209.3	206.1	112,481
December 23, 2025	206.4	205.8	205.8	207.5	205.7	65,568
December 22, 2025	205.4	207.1	207.1	207.1	204.2	104,700
December 19, 2025	206.5	206.1	206.1	206.6	204.6	248,707
December 18, 2025	206	206.5	206.5	207.5	205.3	138,588
December 17, 2025	205.9	205.9	205.9	206.8	202.4	137,350
December 16, 2025	204.5	207	207	210.6	204.5	282,742
December 15, 2025	200.9	205.9	205.9	205.9	200.9	251,246
December 12, 2025	201.2	200	200	201.7	199.45	131,892
December 11, 2025	199.15	201.1	201.1	202.3	198.75	173,895
December 10, 2025	197.1	199.9	199.9	199.95	197.1	126,036
December 09, 2025	198	199.35	199.35	199.6	196.4	165,556
December 08, 2025	201.4	200.3	200.3	202.6	199.3	148,361
December 05, 2025	199.7	202.3	202.3	203.5	199.3	166,939
December 04, 2025	199.05	200.2	200.2	201.8	197.65	140,598
December 03, 2025	202	198.3	198.3	203.1	198.2	177,281
December 02, 2025	202.4	201.6	201.6	202.9	200.6	133,245
December 01, 2025	200	203.4	203.4	203.7	199.2	206,974
November 28, 2025	200.8	200.1	200.1	201.1	198.7	145,330
November 27, 2025	199.6	201.2	201.2	201.6	198.75	149,701
November 26, 2025	199.95	199.15	199.15	200.2	197.8	179,249
November 25, 2025	196.85	198.5	198.5	199.15	195.65	327,796
November 24, 2025	196	196.6	196.6	197.5	194.3	375,994
November 21, 2025	192.5	194.9	194.9	194.9	191.85	215,872

Sonova Holding AG (SOON.SW) SIX