Sonova Holding AG (FRA:PHBN)
Germany · Delayed Price · Currency is EUR 213.80
-1.40 (-0.65%)
At close: Feb 20, 2026
Sonova Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 215.20 | 215.20 | 213.80 | 213.80 | 213.80 | -0.65% | 1 |
| Feb 19, 2026 | 214.40 | 215.20 | 214.40 | 215.20 | 215.20 | -0.23% | 6 |
| Feb 18, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | 2.96% | - |
| Feb 17, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -1.87% | 14 |
| Feb 16, 2026 | 217.20 | 217.20 | 213.50 | 213.50 | 213.50 | -2.82% | 40 |
| Feb 13, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | -0.99% | - |
| Feb 12, 2026 | 219.50 | 221.90 | 219.50 | 221.90 | 221.90 | 0.54% | 40 |
| Feb 11, 2026 | 225.00 | 225.00 | 220.70 | 220.70 | 220.70 | -1.82% | 320 |
| Feb 10, 2026 | 223.70 | 224.80 | 223.70 | 224.80 | 224.80 | 0.76% | 15 |
| Feb 9, 2026 | 225.20 | 225.20 | 222.90 | 223.10 | 223.10 | -1.89% | 50 |
| Feb 6, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | -0.13% | - |
| Feb 5, 2026 | 224.70 | 227.70 | 224.70 | 227.70 | 227.70 | 1.79% | 6 |
| Feb 4, 2026 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | -1.80% | - |
| Feb 3, 2026 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | 0.22% | - |
| Feb 2, 2026 | 227.00 | 227.30 | 227.00 | 227.30 | 227.30 | -1.64% | 13 |
| Jan 30, 2026 | 229.50 | 231.10 | 229.50 | 231.10 | 231.10 | 1.49% | 100 |
| Jan 29, 2026 | 230.80 | 230.80 | 227.70 | 227.70 | 227.70 | -1.21% | 10 |
| Jan 28, 2026 | 232.60 | 232.60 | 230.50 | 230.50 | 230.50 | -3.52% | 21 |
| Jan 27, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | -0.21% | - |
| Jan 26, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 0.17% | 20 |
| Jan 23, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -0.38% | - |
| Jan 22, 2026 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 2.26% | - |
| Jan 21, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | 3.17% | - |
| Jan 20, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | -0.66% | - |
| Jan 19, 2026 | 230.70 | 230.70 | 228.90 | 228.90 | 228.90 | -2.80% | 26 |
| Jan 16, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | -1.30% | - |
| Jan 15, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | 1.19% | - |
| Jan 14, 2026 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | 3.29% | - |
| Jan 13, 2026 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | 0.66% | - |
| Jan 12, 2026 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | 0.13% | - |
| Jan 9, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 0.58% | - |
| Jan 8, 2026 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | -0.09% | - |
| Jan 7, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 0.36% | - |
| Jan 6, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | -0.71% | - |
| Jan 5, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | 0.44% | - |
| Jan 2, 2026 | 222.50 | 225.20 | 222.50 | 225.20 | 225.20 | 1.58% | 26 |
| Dec 30, 2025 | 223.20 | 223.20 | 221.70 | 221.70 | 221.70 | -0.23% | 302 |
| Dec 29, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | -0.13% | - |
| Dec 23, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 0.54% | - |
| Dec 22, 2025 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | 0.18% | - |
| Dec 19, 2025 | 221.30 | 221.30 | 220.90 | 220.90 | 220.90 | 0.23% | 12 |
| Dec 18, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -0.63% | - |
| Dec 17, 2025 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | 0.96% | - |
| Dec 16, 2025 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 2.28% | - |
| Dec 15, 2025 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | -0.83% | - |
| Dec 12, 2025 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 1.36% | - |
| Dec 11, 2025 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | 0.80% | 5 |
| Dec 10, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.80% | 10 |
| Dec 9, 2025 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | -1.29% | - |
| Dec 8, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | 1.03% | 45 |