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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	215.9	215.7	215.7	216.7	214.7	120,995
October 13, 2025	217.6	218.3	218.3	219.2	216.1	100,019
October 10, 2025	221.8	217.6	217.6	223.5	217.6	117,822
October 09, 2025	223	222.3	222.3	224.3	221.7	107,216
October 08, 2025	220.6	223.8	223.8	223.8	220.1	138,889
October 07, 2025	220.9	221.7	221.7	223.1	220.7	88,100
October 06, 2025	221.6	221.7	221.7	222.7	219.5	113,112
October 03, 2025	219.3	219.3	219.3	220.7	217.7	93,977
October 02, 2025	217.9	219.4	219.4	219.4	217.6	127,991
October 01, 2025	216.5	216.4	216.4	218.6	215.8	165,149
September 30, 2025	219.3	216.6	216.6	219.9	214.3	240,164
September 29, 2025	218.5	221	221	221	218.2	104,484
September 26, 2025	222.3	220.7	220.7	223.7	217.6	180,250
September 25, 2025	224.8	221.4	221.4	225.6	221.3	244,606
September 24, 2025	230.1	230.8	230.8	232.3	228.5	149,221
September 23, 2025	229.7	231.6	231.6	231.9	227.7	141,157
September 22, 2025	233.6	232.3	232.3	235.5	231.3	169,925
September 19, 2025	240.1	234.9	234.9	240.4	233.1	1.84M
September 18, 2025	234.5	239	239	240.2	234.3	243,289
September 17, 2025	235.8	235.1	235.1	236.9	234.5	155,328
September 16, 2025	234	235.9	235.9	236.7	233.5	137,522
September 15, 2025	238.7	233.9	233.9	239	233.4	120,398
September 12, 2025	241.7	237.9	237.9	241.8	237.8	93,162

Sonova Holding AG (SOON.SW) SIX