Sonova Holding AG (FRA:PHBA)
Germany · Delayed Price · Currency is EUR 50.50
-1.00 (-1.94%)
At close: Aug 25, 2026
FRA:PHBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Aug 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Aug 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Aug 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 19, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Aug 18, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.80% | - |
| Aug 17, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | - | - |
| Aug 14, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Aug 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Aug 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Aug 11, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Aug 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Aug 7, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Aug 6, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Aug 5, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.25% | - |
| Aug 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.45% | - |
| Aug 3, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Jul 31, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Jul 30, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Jul 29, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | - |
| Jul 28, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Jul 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | - |
| Jul 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Jul 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Jul 22, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | 1.38% | 150 |
| Jul 21, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Jul 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Jul 17, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| Jul 16, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.86% | - |
| Jul 15, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Jul 14, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.89% | - |
| Jul 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Jul 10, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Jul 9, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.28% | - |
| Jul 8, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Jul 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Jul 6, 2026 | 43.20 | 44.80 | 43.20 | 44.80 | 44.80 | 4.67% | 30 |
| Jul 3, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3.38% | - |
| Jul 2, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.48% | - |
| Jul 1, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jun 30, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Jun 29, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Jun 26, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Jun 25, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Jun 24, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -3.33% | - |
| Jun 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3.45% | 38 |
| Jun 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.90% | - |
| Jun 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.39 | - | - |
| Jun 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.39 | - | - |
| Jun 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.39 | -0.47% | - |