Sonova Holding AG (BIT:1SOON)
Italy · Delayed Price · Currency is EUR 266.10
-1.80 (-0.67%)
At close: Oct 2, 2026
BIT:1SOON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 265.00 | 267.70 | 265.00 | 266.10 | 266.10 | -0.67% | 223 |
| Oct 1, 2026 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | 0.26% | - |
| Sep 30, 2026 | 269.70 | 269.70 | 269.70 | 267.20 | 267.20 | 0.64% | 150 |
| Sep 29, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 0.61% | - |
| Sep 28, 2026 | 261.90 | 263.10 | 261.90 | 263.90 | 263.90 | 3.65% | 286 |
| Sep 25, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | 0.04% | - |
| Sep 24, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | -1.36% | - |
| Sep 23, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 2.06% | - |
| Sep 22, 2026 | 253.90 | 253.90 | 253.90 | 252.80 | 252.80 | 0.48% | 122 |
| Sep 21, 2026 | 247.40 | 247.40 | 247.40 | 251.60 | 251.60 | 1.99% | 98 |
| Sep 18, 2026 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | 0.04% | - |
| Sep 17, 2026 | 249.10 | 249.10 | 249.10 | 246.60 | 246.60 | 0.16% | 112 |
| Sep 16, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | 1.48% | - |
| Sep 15, 2026 | 239.40 | 239.40 | 239.40 | 242.60 | 242.60 | -0.33% | 113 |
| Sep 14, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | 1.33% | - |
| Sep 11, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | -1.84% | - |
| Sep 10, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | 1.03% | - |
| Sep 9, 2026 | 240.80 | 240.80 | 240.80 | 242.20 | 242.20 | -1.70% | 28 |
| Sep 8, 2026 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | -0.56% | - |
| Sep 7, 2026 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | -1.08% | - |
| Sep 4, 2026 | 251.20 | 251.20 | 251.00 | 250.50 | 250.50 | -0.04% | 199 |
| Sep 3, 2026 | 252.10 | 252.50 | 252.10 | 250.60 | 250.60 | -0.32% | 360 |
| Sep 2, 2026 | 251.60 | 252.50 | 251.40 | 251.40 | 251.40 | 1.91% | 578 |
| Sep 1, 2026 | 247.80 | 247.80 | 247.60 | 246.70 | 246.70 | 0.04% | 268 |
| Aug 31, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | -1.48% | - |
| Aug 28, 2026 | 250.70 | 250.70 | 250.70 | 250.30 | 250.30 | -1.61% | 120 |
| Aug 27, 2026 | 254.10 | 254.10 | 254.10 | 254.40 | 254.40 | -3.89% | 60 |
| Aug 26, 2026 | 259.90 | 259.90 | 259.90 | 264.70 | 264.70 | 2.12% | 120 |
| Aug 25, 2026 | 260.50 | 260.50 | 260.50 | 259.20 | 259.20 | -0.12% | 120 |
| Aug 24, 2026 | 261.00 | 261.00 | 258.30 | 259.50 | 259.50 | -0.65% | 593 |
| Aug 21, 2026 | 258.50 | 258.50 | 258.50 | 261.20 | 261.20 | 0.69% | 1 |
| Aug 20, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 0.58% | - |
| Aug 19, 2026 | 256.40 | 259.30 | 255.60 | 257.90 | 257.90 | - | 602 |
| Aug 18, 2026 | 256.50 | 256.50 | 256.50 | 257.90 | 257.90 | 1.30% | 60 |
| Aug 17, 2026 | 254.70 | 254.70 | 254.70 | 254.60 | 254.60 | -1.01% | 120 |
| Aug 14, 2026 | 256.80 | 256.80 | 256.30 | 257.20 | 257.20 | 0.35% | 240 |
| Aug 13, 2026 | 255.70 | 255.70 | 255.70 | 256.30 | 256.30 | 0.12% | 1 |
| Aug 12, 2026 | 256.80 | 256.80 | 256.80 | 256.00 | 256.00 | 1.83% | 1 |
| Aug 11, 2026 | 254.40 | 256.90 | 254.40 | 251.40 | 251.40 | -0.87% | 256 |
| Aug 10, 2026 | 252.70 | 252.70 | 252.70 | 253.60 | 253.60 | -2.20% | 2 |
| Aug 7, 2026 | 252.00 | 252.80 | 252.00 | 259.30 | 259.30 | 37.52% | 79 |
| Aug 6, 2026 | 250.10 | 251.60 | 250.10 | 188.55 | 188.55 | -21.99% | 9 |
| Aug 5, 2026 | 249.10 | 249.10 | 249.10 | 241.70 | 241.70 | 4.23% | 83 |
| Aug 4, 2026 | 245.10 | 245.10 | 245.10 | 231.90 | 231.90 | -2.40% | 80 |
| Aug 3, 2026 | 239.40 | 245.00 | 239.40 | 237.60 | 237.60 | 3.12% | 689 |
| Jul 31, 2026 | 238.60 | 239.10 | 238.20 | 230.40 | 230.40 | -1.66% | 979 |
| Jul 30, 2026 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | 0.73% | - |
| Jul 29, 2026 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | -0.26% | - |
| Jul 28, 2026 | 237.50 | 237.50 | 237.50 | 233.20 | 233.20 | -3.04% | 211 |
| Jul 27, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 5.90% | - |