Sonova Holding AG (FRA:PHBN)
Germany · Delayed Price · Currency is EUR 209.50
-0.40 (-0.19%)
At close: Nov 25, 2025
Sonova Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 216.90 | 216.90 | 215.60 | 215.60 | 215.60 | -0.37% | 150 |
| Nov 27, 2025 | 213.00 | 216.40 | 213.00 | 216.40 | 216.40 | 1.45% | 47 |
| Nov 26, 2025 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | 1.81% | - |
| Nov 25, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -0.19% | - |
| Nov 24, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 0.33% | - |
| Nov 21, 2025 | 208.30 | 209.20 | 208.30 | 209.20 | 209.20 | - | 100 |
| Nov 20, 2025 | 212.40 | 212.40 | 209.20 | 209.20 | 209.20 | -0.95% | 2 |
| Nov 19, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | -0.80% | - |
| Nov 18, 2025 | 213.00 | 213.00 | 212.90 | 212.90 | 212.90 | -3.53% | 100 |
| Nov 17, 2025 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | -3.92% | - |
| Nov 14, 2025 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | -3.57% | - |
| Nov 13, 2025 | 237.90 | 238.20 | 237.90 | 238.20 | 238.20 | - | 4 |
| Nov 12, 2025 | 234.90 | 238.20 | 234.90 | 238.20 | 238.20 | 2.36% | 55 |
| Nov 11, 2025 | 228.70 | 232.70 | 228.70 | 232.70 | 232.70 | 2.11% | 100 |
| Nov 10, 2025 | 230.30 | 230.30 | 226.50 | 227.90 | 227.90 | -1.94% | 350 |
| Nov 7, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | -1.02% | - |
| Nov 6, 2025 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | 1.73% | - |
| Nov 5, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | 0.74% | - |
| Nov 4, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | -3.13% | - |
| Nov 3, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - | - |
| Oct 31, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | -1.42% | - |
| Oct 30, 2025 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | -0.83% | - |
| Oct 29, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | -1.79% | - |
| Oct 28, 2025 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | -1.12% | - |
| Oct 27, 2025 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | 0.89% | - |
| Oct 24, 2025 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | -0.80% | - |
| Oct 23, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | 1.55% | - |
| Oct 22, 2025 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | 3.55% | - |
| Oct 21, 2025 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | -0.04% | - |
| Oct 20, 2025 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0.81% | - |
| Oct 17, 2025 | 233.60 | 234.90 | 233.60 | 234.90 | 234.90 | 0.21% | 15 |
| Oct 16, 2025 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | 1.43% | - |
| Oct 15, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | -1.03% | - |
| Oct 14, 2025 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | -0.64% | - |
| Oct 13, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -1.55% | - |
| Oct 10, 2025 | 238.40 | 238.70 | 238.40 | 238.70 | 238.70 | -0.58% | 5 |
| Oct 9, 2025 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 0.92% | - |
| Oct 8, 2025 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | -0.25% | - |
| Oct 7, 2025 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 1.58% | - |
| Oct 6, 2025 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | 0.26% | - |
| Oct 3, 2025 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | 1.21% | - |
| Oct 2, 2025 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | 0.04% | - |
| Oct 1, 2025 | 230.70 | 231.30 | 230.70 | 231.30 | 231.30 | -1.78% | 822 |
| Sep 30, 2025 | 235.40 | 235.50 | 235.40 | 235.50 | 235.50 | -1.34% | 15 |
| Sep 29, 2025 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | 0.21% | - |
| Sep 26, 2025 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | -3.80% | - |
| Sep 25, 2025 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 0.12% | - |
| Sep 24, 2025 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | 1.19% | - |
| Sep 23, 2025 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | -2.82% | - |
| Sep 22, 2025 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | -1.83% | - |