Sonova Holding AG (FRA:PHBN)
Germany · Delayed Price · Currency is EUR 189.10
+1.95 (1.04%)
At close: Mar 27, 2026
FRA:PHBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | 1.04% | - |
| Mar 26, 2026 | 186.70 | 187.15 | 186.70 | 187.15 | 187.15 | -1.78% | 10 |
| Mar 25, 2026 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | 1.93% | - |
| Mar 24, 2026 | 182.20 | 187.45 | 182.20 | 186.95 | 186.95 | -3.13% | 179 |
| Mar 23, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.20% | - |
| Mar 20, 2026 | 197.25 | 197.25 | 195.30 | 195.35 | 195.35 | -1.54% | 66 |
| Mar 19, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | -0.30% | - |
| Mar 18, 2026 | 198.50 | 199.00 | 198.50 | 199.00 | 199.00 | -3.86% | 30 |
| Mar 17, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -4.12% | - |
| Mar 16, 2026 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | 0.33% | - |
| Mar 13, 2026 | 213.30 | 215.20 | 213.30 | 215.20 | 215.20 | 1.03% | 40 |
| Mar 12, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -3.84% | - |
| Mar 11, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 4.63% | - |
| Mar 10, 2026 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | 1.58% | - |
| Mar 9, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | -2.30% | - |
| Mar 6, 2026 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | -4.09% | - |
| Mar 5, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -0.58% | - |
| Mar 4, 2026 | 221.30 | 223.80 | 221.30 | 223.70 | 223.70 | 4.05% | 35 |
| Mar 3, 2026 | 219.10 | 219.10 | 215.00 | 215.00 | 215.00 | -1.42% | 60 |
| Mar 2, 2026 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -1.27% | - |
| Feb 27, 2026 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | 2.94% | - |
| Feb 26, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | 1.13% | - |
| Feb 25, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 0.14% | - |
| Feb 24, 2026 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | 0.43% | - |
| Feb 23, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -1.31% | 6 |
| 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 |