Sonova Holding AG (FRA:PHBN)
Germany · Delayed Price · Currency is EUR 247.60
+0.10 (0.04%)
At close: Sep 18, 2026
FRA:PHBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 0.04% | - |
| Sep 17, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 2.27% | - |
| Sep 16, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.62% | - |
| Sep 15, 2026 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 3.97% | - |
| Sep 14, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | -3.62% | - |
| Sep 11, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0.70% | - |
| Sep 10, 2026 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | 0.54% | - |
| Sep 9, 2026 | 242.70 | 242.70 | 240.00 | 240.00 | 240.00 | -2.44% | 75 |
| Sep 8, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.16% | - |
| Sep 7, 2026 | 247.10 | 247.10 | 246.40 | 246.40 | 246.40 | -1.91% | 50 |
| Sep 4, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | 0.12% | - |
| Sep 3, 2026 | 251.50 | 251.50 | 250.90 | 250.90 | 250.90 | 1.62% | 30 |
| Sep 2, 2026 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | - | - |
| Sep 1, 2026 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | 0.33% | - |
| Aug 31, 2026 | 247.40 | 247.40 | 246.10 | 246.10 | 246.10 | -0.69% | 5 |
| Aug 28, 2026 | 252.50 | 252.50 | 247.80 | 247.80 | 247.80 | -2.13% | 38 |
| Aug 27, 2026 | 256.40 | 256.40 | 253.20 | 253.20 | 253.20 | -2.99% | 25 |
| Aug 26, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0.38% | - |
| Aug 25, 2026 | 259.70 | 260.00 | 259.70 | 260.00 | 260.00 | -0.23% | 10 |
| Aug 24, 2026 | 261.80 | 261.80 | 260.60 | 260.60 | 260.60 | 0.39% | 8 |
| Aug 21, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | -0.99% | - |
| Aug 20, 2026 | 257.60 | 262.70 | 257.60 | 262.20 | 262.20 | 1.86% | 100 |
| Aug 19, 2026 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | 1.74% | - |
| Aug 18, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.71% | - |
| Aug 17, 2026 | 256.20 | 256.20 | 254.80 | 254.80 | 254.80 | 0.12% | 20 |
| Aug 14, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | -0.66% | - |
| Aug 13, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | 0.20% | - |
| Aug 12, 2026 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | 0.55% | - |
| Aug 11, 2026 | 252.50 | 254.30 | 252.50 | 254.30 | 254.30 | 1.52% | 200 |
| Aug 10, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0.36% | - |
| Aug 7, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | 0.24% | - |
| Aug 6, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0.77% | - |
| Aug 5, 2026 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | 0.65% | - |
| Aug 4, 2026 | 245.70 | 245.70 | 245.50 | 245.50 | 245.50 | 3.41% | 6 |
| Aug 3, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | -0.59% | - |
| Jul 31, 2026 | 235.30 | 238.80 | 235.30 | 238.80 | 238.80 | 0.25% | 66 |
| Jul 30, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 0.08% | - |
| Jul 29, 2026 | 237.90 | 238.20 | 237.90 | 238.00 | 238.00 | 1.84% | 270 |
| Jul 28, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | 1.74% | - |
| Jul 27, 2026 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | 2.36% | - |
| Jul 24, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | -1.10% | - |
| Jul 23, 2026 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | 0.13% | - |
| Jul 22, 2026 | 222.10 | 226.60 | 221.40 | 226.60 | 226.60 | 1.34% | 56 |
| Jul 21, 2026 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | 0.68% | - |
| Jul 20, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | 0.09% | - |
| Jul 17, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | -1.20% | - |
| Jul 16, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | 1.40% | - |
| Jul 15, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 0.50% | - |
| Jul 14, 2026 | 221.50 | 221.50 | 220.40 | 220.40 | 220.40 | 0.41% | 10 |
| Jul 13, 2026 | 218.20 | 219.50 | 218.20 | 219.50 | 219.50 | 0.23% | 38 |