Sonova Holding AG (SWX:SOON)
Switzerland
· Delayed Price · Currency is CHF 202.30
+2.10 (1.05%)
Dec 5, 2025, 5:30 PM CET
Sonova Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 199.05 | 201.80 | 197.65 | 200.20 | 200.20 | 0.96% | 139,699 |
| Dec 3, 2025 | 202.00 | 203.10 | 198.20 | 198.30 | 198.30 | -1.64% | 177,281 |
| Dec 2, 2025 | 202.40 | 202.90 | 200.60 | 201.60 | 201.60 | -0.88% | 133,237 |
| Dec 1, 2025 | 200.00 | 203.70 | 199.20 | 203.40 | 203.40 | 1.65% | 206,974 |
| Nov 28, 2025 | 200.80 | 201.10 | 198.70 | 200.10 | 200.10 | -0.55% | 145,330 |
| Nov 27, 2025 | 199.60 | 201.60 | 198.75 | 201.20 | 201.20 | 1.03% | 149,701 |
| Nov 26, 2025 | 199.95 | 200.20 | 197.80 | 199.15 | 199.15 | 0.33% | 179,229 |
| Nov 25, 2025 | 196.85 | 199.15 | 195.65 | 198.50 | 198.50 | 0.97% | 327,796 |
| Nov 24, 2025 | 196.00 | 197.50 | 194.30 | 196.60 | 196.60 | 0.87% | 375,994 |
| Nov 21, 2025 | 192.50 | 194.90 | 191.85 | 194.90 | 194.90 | 0.52% | 215,872 |
| Nov 20, 2025 | 197.40 | 197.70 | 193.90 | 193.90 | 193.90 | -0.36% | 226,590 |
| Nov 19, 2025 | 196.00 | 196.50 | 193.70 | 194.60 | 194.60 | 0.15% | 234,380 |
| Nov 18, 2025 | 197.45 | 198.40 | 193.60 | 194.30 | 194.30 | -2.68% | 305,956 |
| Nov 17, 2025 | 204.00 | 205.80 | 199.35 | 199.65 | 199.65 | -1.50% | 270,597 |
| Nov 14, 2025 | 212.00 | 213.40 | 200.70 | 202.70 | 202.70 | -7.10% | 570,821 |
| Nov 13, 2025 | 220.00 | 223.00 | 217.10 | 218.20 | 218.20 | -1.00% | 160,544 |
| Nov 12, 2025 | 219.00 | 221.00 | 217.90 | 220.40 | 220.40 | 1.57% | 177,429 |
| Nov 11, 2025 | 212.60 | 217.00 | 212.40 | 217.00 | 217.00 | 2.65% | 302,527 |
| Nov 10, 2025 | 212.70 | 212.80 | 209.80 | 211.40 | 211.40 | 0.05% | 148,980 |
| Nov 7, 2025 | 216.00 | 216.40 | 209.60 | 211.30 | 211.30 | -1.95% | 198,690 |
| Nov 6, 2025 | 217.90 | 217.90 | 213.50 | 215.50 | 215.50 | -1.60% | 150,739 |
| Nov 5, 2025 | 213.10 | 220.60 | 212.90 | 219.00 | 219.00 | 1.53% | 146,927 |
| Nov 4, 2025 | 215.00 | 216.10 | 211.80 | 215.70 | 215.70 | 0.05% | 135,878 |
| Nov 3, 2025 | 217.70 | 218.60 | 215.60 | 215.60 | 215.60 | -1.37% | 91,392 |
| Oct 31, 2025 | 219.70 | 220.30 | 217.80 | 218.60 | 218.60 | -0.50% | 117,452 |
| Oct 30, 2025 | 222.30 | 222.50 | 219.10 | 219.70 | 219.70 | -1.52% | 130,748 |
| Oct 29, 2025 | 223.00 | 225.50 | 221.50 | 223.10 | 223.10 | -0.27% | 95,345 |
| Oct 28, 2025 | 228.00 | 228.90 | 223.40 | 223.70 | 223.70 | -2.06% | 96,093 |
| Oct 27, 2025 | 228.70 | 229.30 | 227.10 | 228.40 | 228.40 | -0.61% | 95,951 |
| Oct 24, 2025 | 227.80 | 230.70 | 227.60 | 229.80 | 229.80 | 0.66% | 78,841 |
| Oct 23, 2025 | 230.30 | 231.20 | 226.60 | 228.30 | 228.30 | -0.91% | 143,210 |
| Oct 22, 2025 | 227.10 | 230.50 | 226.10 | 230.40 | 230.40 | 1.45% | 210,970 |
| Oct 21, 2025 | 220.60 | 227.70 | 219.60 | 227.10 | 227.10 | 3.70% | 234,886 |
| Oct 20, 2025 | 217.00 | 219.00 | 215.20 | 219.00 | 219.00 | 0.74% | 109,019 |
| Oct 17, 2025 | 216.20 | 217.90 | 215.30 | 217.40 | 217.40 | -0.55% | 145,942 |
| Oct 16, 2025 | 218.60 | 219.70 | 216.80 | 218.60 | 218.60 | 0.32% | 102,822 |
| Oct 15, 2025 | 216.70 | 218.70 | 215.80 | 217.90 | 217.90 | 1.02% | 96,842 |
| Oct 14, 2025 | 215.90 | 216.70 | 214.70 | 215.70 | 215.70 | -1.19% | 120,995 |
| Oct 13, 2025 | 217.60 | 219.20 | 216.10 | 218.30 | 218.30 | 0.32% | 100,019 |
| Oct 10, 2025 | 221.80 | 223.50 | 217.60 | 217.60 | 217.60 | -2.11% | 117,822 |
| Oct 9, 2025 | 223.00 | 224.30 | 221.70 | 222.30 | 222.30 | -0.67% | 107,010 |
| Oct 8, 2025 | 220.60 | 223.80 | 220.10 | 223.80 | 223.80 | 0.95% | 138,889 |
| Oct 7, 2025 | 220.90 | 223.10 | 220.70 | 221.70 | 221.70 | - | 88,099 |
| Oct 6, 2025 | 221.60 | 222.70 | 219.50 | 221.70 | 221.70 | 1.09% | 113,112 |
| Oct 3, 2025 | 219.30 | 220.70 | 217.70 | 219.30 | 219.30 | -0.05% | 93,954 |
| Oct 2, 2025 | 217.90 | 219.40 | 217.60 | 219.40 | 219.40 | 1.39% | 127,991 |
| Oct 1, 2025 | 216.50 | 218.60 | 215.80 | 216.40 | 216.40 | -0.09% | 165,143 |
| Sep 30, 2025 | 219.30 | 219.90 | 214.30 | 216.60 | 216.60 | -1.99% | 239,874 |
| Sep 29, 2025 | 218.50 | 221.00 | 218.20 | 221.00 | 221.00 | 0.14% | 104,484 |
| Sep 26, 2025 | 222.30 | 223.70 | 217.60 | 220.70 | 220.70 | -0.32% | 180,250 |