Sonova Holding AG (FRA:PHBA)
Germany · Delayed Price · Currency is EUR 36.80
+0.60 (1.66%)
At close: Mar 27, 2026
FRA:PHBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Mar 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Mar 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 5.11% | - |
| Mar 24, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -6.88% | - |
| Mar 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Mar 20, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Mar 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.53% | - |
| Mar 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Mar 17, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -4.74% | - |
| Mar 16, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.93% | - |
| Mar 13, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -3.72% | - |
| Mar 12, 2026 | 41.40 | 43.00 | 41.40 | 43.00 | 43.00 | 1.90% | - |
| Mar 11, 2026 | 43.20 | 43.20 | 42.20 | 42.20 | 42.20 | 1.93% | 16 |
| Mar 10, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Mar 9, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.40% | - |
| Mar 6, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -4.15% | - |
| Mar 5, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Mar 4, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Mar 3, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Mar 2, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.29% | - |
| Feb 27, 2026 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | 4.31% | 13 |
| Feb 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Feb 25, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Feb 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Feb 23, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | - |
| Feb 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Feb 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Feb 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | - |
| Feb 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.30% | - |
| Feb 16, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Feb 13, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Feb 12, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | - |
| Feb 11, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Feb 10, 2026 | 43.60 | 44.40 | 43.60 | 44.40 | 44.40 | 0.45% | 50 |
| Feb 9, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Feb 6, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Feb 5, 2026 | 43.80 | 44.40 | 43.80 | 44.40 | 44.40 | 1.83% | 48 |
| Feb 4, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Feb 3, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Feb 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Jan 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Jan 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Jan 28, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.15% | - |
| Jan 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Jan 26, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Jan 23, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Jan 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.62% | - |
| Jan 21, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 3.15% | - |
| Jan 20, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.77% | - |
| Jan 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |