Sonova Holding AG (FRA:PHBA)
Germany · Delayed Price · Currency is EUR 44.00
-0.20 (-0.45%)
At close: Jun 3, 2026
FRA:PHBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Jun 1, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| May 29, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| May 28, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -4.72% | - |
| May 27, 2026 | 44.60 | 46.60 | 44.60 | 46.60 | 46.60 | 3.10% | 151 |
| May 26, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| May 25, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.65% | - |
| May 22, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.86% | - |
| May 21, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| May 20, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 3.40% | - |
| May 19, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 4.57% | - |
| May 18, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 6.49% | - |
| May 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| May 14, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| May 13, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 3.24% | - |
| May 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | - |
| May 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| May 8, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| May 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| May 6, 2026 | 37.40 | 39.20 | 37.40 | 39.20 | 39.20 | 6.52% | - |
| May 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| May 4, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.37% | - |
| Apr 30, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Apr 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Apr 28, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Apr 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Apr 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Apr 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Apr 22, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -3.52% | - |
| Apr 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Apr 20, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.54% | - |
| Apr 17, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Apr 16, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Apr 15, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.59% | - |
| Apr 14, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Apr 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Apr 10, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Apr 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| Apr 8, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.17% | - |
| Apr 7, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Apr 2, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -4.10% | - |
| Apr 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4.28% | - |
| Mar 31, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Mar 30, 2026 | 36.40 | 37.40 | 36.40 | 37.40 | 37.40 | 1.63% | - |
| 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% | - |