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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	197.4	193.9	193.9	197.7	193.9	226,748
November 19, 2025	196	194.6	194.6	196.5	193.7	234,381
November 18, 2025	197.45	194.3	194.3	198.4	193.6	305,956
November 17, 2025	204	199.65	199.65	205.8	199.35	270,633
November 14, 2025	212	202.7	202.7	213.4	200.7	571,720
November 13, 2025	220	218.2	218.2	223	217.1	160,544
November 12, 2025	219	220.4	220.4	221	217.9	177,429
November 11, 2025	212.6	217	217	217	212.4	302,527
November 10, 2025	212.7	211.4	211.4	212.8	209.8	148,980
November 07, 2025	216	211.3	211.3	216.4	209.6	198,691
November 06, 2025	217.9	215.5	215.5	217.9	213.5	150,788
November 05, 2025	213.1	219	219	220.6	212.9	146,912
November 04, 2025	215	215.7	215.7	216.1	211.8	135,878
November 03, 2025	217.7	215.6	215.6	218.6	215.6	91,414
October 31, 2025	219.7	218.6	218.6	220.3	217.8	117,452
October 30, 2025	222.3	219.7	219.7	222.5	219.1	130,748
October 29, 2025	223	223.1	223.1	225.5	221.5	95,357
October 28, 2025	228	223.7	223.7	228.9	223.4	96,100
October 27, 2025	228.7	228.4	228.4	229.3	227.1	95,951
October 24, 2025	227.8	229.8	229.8	230.7	227.6	78,841
October 23, 2025	230.3	228.3	228.3	231.2	226.6	143,071
October 22, 2025	227.1	230.4	230.4	230.5	226.1	210,970
October 21, 2025	220.6	227.1	227.1	227.7	219.6	234,886
October 20, 2025	217	219	219	219	215.2	109,095
October 17, 2025	216.2	217.4	217.4	217.9	215.3	136,916
October 16, 2025	218.6	218.6	218.6	219.7	216.8	102,922
October 15, 2025	216.7	217.9	217.9	218.7	215.8	96,842

Sonova Holding AG (SOON.SW) SIX