Sonovia Ltd (TLV:SONO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 57.40
+0.30 (0.53%)
At close: Dec 4, 2025
Sonovia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 57.10 | 57.80 | 57.00 | 57.40 | 57.40 | 0.53% | 51,952 |
| Dec 3, 2025 | 57.50 | 57.30 | 56.30 | 57.10 | 57.10 | -0.70% | 7,778 |
| Dec 2, 2025 | 57.90 | 57.50 | 57.50 | 57.50 | 57.50 | -0.69% | 7,270 |
| Dec 1, 2025 | 58.10 | 58.10 | 55.90 | 57.90 | 57.90 | -0.34% | 27,474 |
| Nov 30, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | 1,819 |
| Nov 27, 2025 | 59.20 | 58.00 | 57.90 | 58.10 | 58.10 | -1.86% | 3,410 |
| Nov 26, 2025 | 58.90 | 59.40 | 59.00 | 59.20 | 59.20 | 0.51% | 10,561 |
| Nov 20, 2025 | 59.20 | 57.20 | 57.20 | 58.90 | 58.90 | -0.51% | 500 |
| Nov 19, 2025 | 58.90 | 59.30 | 59.30 | 59.20 | 59.20 | 0.51% | 2,717 |
| Nov 18, 2025 | 58.80 | 59.00 | 58.80 | 58.90 | 58.90 | 0.17% | 14,541 |
| Nov 17, 2025 | 58.80 | 58.90 | 58.80 | 58.80 | 58.80 | - | 9,499 |
| Nov 16, 2025 | 60.40 | 59.10 | 58.00 | 58.80 | 58.80 | -2.65% | 9,537 |
| Nov 13, 2025 | 58.40 | 62.70 | 59.70 | 60.40 | 60.40 | 3.42% | 4,142 |
| Nov 12, 2025 | 58.20 | 59.50 | 58.00 | 58.40 | 58.40 | 0.34% | 6,692 |
| Nov 11, 2025 | 59.00 | 58.00 | 57.10 | 58.20 | 58.20 | -1.36% | 1,792 |
| Nov 10, 2025 | 55.80 | 60.80 | 55.80 | 59.00 | 59.00 | 5.73% | 43,511 |
| Nov 9, 2025 | 61.00 | 59.00 | 54.10 | 55.80 | 55.80 | -8.52% | 113,366 |
| Nov 6, 2025 | 65.90 | 64.40 | 58.50 | 61.00 | 61.00 | -7.44% | 33,459 |
| Nov 5, 2025 | 66.80 | 66.10 | 65.80 | 65.90 | 65.90 | -1.35% | 12,158 |
| Nov 4, 2025 | 66.00 | 67.80 | 66.00 | 66.80 | 66.80 | -0.74% | 8,445 |
| Nov 3, 2025 | 76.90 | 76.90 | 62.50 | 67.30 | 67.30 | -12.60% | 134,709 |
| Nov 2, 2025 | 57.30 | 83.00 | 57.30 | 77.00 | 77.00 | 41.03% | 771,885 |
| Oct 30, 2025 | 50.60 | 55.80 | 51.00 | 54.60 | 54.60 | 7.91% | 143,257 |
| Oct 29, 2025 | 48.50 | 53.00 | 48.00 | 50.60 | 50.60 | 4.33% | 148,491 |
| Oct 28, 2025 | 49.90 | 48.50 | 48.30 | 48.50 | 48.50 | -2.81% | 3,433 |
| Oct 27, 2025 | 50.70 | 50.00 | 49.40 | 49.90 | 49.90 | -1.58% | 31,110 |
| Oct 26, 2025 | 52.00 | 52.00 | 52.00 | 50.70 | 50.70 | - | 100 |
| Oct 23, 2025 | 50.00 | 51.30 | 50.00 | 50.70 | 50.70 | 0.80% | 74,268 |
| Oct 22, 2025 | 54.00 | 53.90 | 50.00 | 50.30 | 50.30 | -6.85% | 89,593 |
| Oct 21, 2025 | 55.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 8,174 |
| Oct 20, 2025 | 55.80 | 55.00 | 55.00 | 55.00 | 55.00 | -1.43% | 12,000 |
| Oct 19, 2025 | 58.10 | 58.10 | 55.30 | 55.80 | 55.80 | -3.46% | 29,721 |
| Oct 15, 2025 | 61.40 | 61.40 | 56.00 | 57.80 | 57.80 | -2.69% | 55,497 |
| Oct 9, 2025 | 59.50 | 62.80 | 59.00 | 59.40 | 59.40 | -0.17% | 31,428 |
| Oct 8, 2025 | 59.30 | 60.00 | 59.30 | 59.50 | 59.50 | 0.34% | 8,600 |
| Oct 5, 2025 | 59.90 | 60.30 | 59.00 | 59.30 | 59.30 | 1.89% | 14,416 |
| Sep 30, 2025 | 59.90 | 63.90 | 59.90 | 58.20 | 58.20 | 6.01% | 1,556 |
| Sep 29, 2025 | 54.70 | 56.00 | 56.00 | 54.90 | 54.90 | 0.37% | 396 |
| Sep 28, 2025 | 53.30 | 67.70 | 53.30 | 54.70 | 54.70 | 2.63% | 19,007 |
| Sep 25, 2025 | 55.00 | 54.90 | 52.00 | 53.30 | 53.30 | -3.09% | 3,860 |
| Sep 21, 2025 | 61.40 | 58.00 | 55.00 | 55.00 | 55.00 | -10.42% | 76,646 |
| Sep 18, 2025 | 62.30 | 59.00 | 59.00 | 61.40 | 61.40 | -1.44% | 833 |
| Sep 17, 2025 | 62.30 | 62.30 | 62.20 | 62.30 | 62.30 | - | 1,000 |
| Sep 16, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - | 7,400 |
| Sep 14, 2025 | 63.00 | 63.00 | 61.60 | 62.30 | 62.30 | 1.14% | 6,233 |
| Sep 11, 2025 | 61.10 | 63.00 | 63.00 | 61.60 | 61.60 | 0.82% | 760 |
| Sep 10, 2025 | 61.20 | 61.20 | 60.00 | 61.10 | 61.10 | -0.16% | 24,000 |
| Sep 9, 2025 | 60.00 | 60.00 | 60.00 | 61.20 | 61.20 | -0.16% | 240 |
| Sep 8, 2025 | 56.90 | 62.00 | 59.80 | 61.30 | 61.30 | 7.73% | 21,587 |
| Sep 7, 2025 | 57.10 | 57.10 | 56.00 | 56.90 | 56.90 | -0.35% | 35,071 |