Sonova Holding AG (ETR:PHBN)
Germany · Delayed Price · Currency is EUR 227.70
-4.20 (-1.81%)
At close: Nov 7, 2025
Sonova Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 232.60 | 232.60 | 226.00 | 226.90 | 226.90 | -1.82% | 251 |
| Nov 6, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | -1.74% | - |
| Nov 5, 2025 | 229.10 | 236.50 | 229.10 | 235.20 | 235.20 | 1.34% | 15 |
| Nov 4, 2025 | 230.20 | 232.10 | 230.20 | 232.10 | 232.10 | 0.17% | 18 |
| Nov 3, 2025 | 234.60 | 234.60 | 231.70 | 231.70 | 231.70 | -1.91% | 84 |
| Oct 31, 2025 | 235.70 | 236.20 | 235.50 | 236.20 | 236.20 | -0.30% | 62 |
| Oct 30, 2025 | 236.70 | 236.90 | 236.70 | 236.90 | 236.90 | -1.37% | 15 |
| Oct 29, 2025 | 243.00 | 243.20 | 240.20 | 240.20 | 240.20 | -2.60% | 102 |
| Oct 27, 2025 | 246.80 | 246.80 | 246.00 | 246.60 | 246.60 | -0.76% | 244 |
| Oct 24, 2025 | 246.50 | 248.50 | 246.50 | 248.50 | 248.50 | 0.65% | 19 |
| Oct 23, 2025 | 249.70 | 249.70 | 246.30 | 246.90 | 246.90 | 4.18% | 80 |
| Oct 20, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0.77% | - |
| Oct 17, 2025 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -0.17% | - |
| Oct 16, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 0.60% | - |
| Oct 15, 2025 | 233.80 | 234.20 | 233.80 | 234.20 | 234.20 | 0.90% | 1 |
| Oct 14, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | -1.02% | - |
| Oct 13, 2025 | 233.90 | 234.50 | 232.40 | 234.50 | 234.50 | 0.64% | 5 |
| Oct 10, 2025 | 238.40 | 238.40 | 233.00 | 233.00 | 233.00 | -2.27% | 72 |
| Oct 9, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -0.79% | - |
| Oct 8, 2025 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | 0.88% | - |
| Oct 7, 2025 | 238.70 | 238.70 | 238.20 | 238.20 | 238.20 | 0.08% | 1 |
| Oct 6, 2025 | 236.40 | 238.50 | 236.40 | 238.00 | 238.00 | 1.36% | 75 |
| Oct 3, 2025 | 234.50 | 234.80 | 233.40 | 234.80 | 234.80 | 0.51% | 64 |
| Oct 2, 2025 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | 1.17% | 22 |
| Oct 1, 2025 | 232.30 | 232.30 | 230.90 | 230.90 | 230.90 | -0.35% | 1 |
| Sep 30, 2025 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | -1.82% | - |
| Sep 29, 2025 | 234.60 | 236.00 | 234.30 | 236.00 | 236.00 | -0.17% | 54 |
| Sep 26, 2025 | 237.70 | 237.70 | 236.40 | 236.40 | 236.40 | -0.34% | 11 |
| Sep 25, 2025 | 238.90 | 239.10 | 237.20 | 237.20 | 237.20 | -4.93% | 38 |
| Sep 24, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 0.77% | - |
| Sep 23, 2025 | 245.20 | 247.60 | 245.20 | 247.60 | 247.60 | -0.36% | 1 |
| Sep 22, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | -1.27% | - |
| Sep 19, 2025 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | -1.72% | - |
| Sep 18, 2025 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 1.43% | - |
| Sep 17, 2025 | 253.00 | 253.00 | 252.50 | 252.50 | 252.50 | -0.12% | 8 |
| Sep 16, 2025 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 0.92% | - |
| Sep 15, 2025 | 255.90 | 255.90 | 250.50 | 250.50 | 250.50 | -1.65% | 1 |
| Sep 12, 2025 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | -1.09% | - |
| Sep 11, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 0.59% | - |
| Sep 10, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.93% | - |
| Sep 9, 2025 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 0.16% | - |
| Sep 8, 2025 | 256.30 | 258.00 | 256.30 | 258.00 | 258.00 | 0.78% | 2 |
| Sep 5, 2025 | 255.70 | 256.00 | 255.70 | 256.00 | 256.00 | 1.23% | 7 |
| Sep 4, 2025 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | 1.73% | - |
| Sep 3, 2025 | 247.60 | 248.60 | 247.60 | 248.60 | 248.60 | 1.72% | 1 |
| Sep 1, 2025 | 249.20 | 249.20 | 244.40 | 244.40 | 244.40 | -1.61% | 1 |
| Aug 29, 2025 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | -0.04% | - |
| Aug 28, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 1.97% | 10 |
| Aug 27, 2025 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | -0.37% | 1 |
| Aug 26, 2025 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | -0.61% | 6 |