Sonova Holding AG (FRA:PHBN)
Germany · Delayed Price · Currency is EUR 260.00
-0.60 (-0.23%)
At close: Aug 25, 2026
FRA:PHBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0.46% | - |
| Jul 9, 2026 | 219.60 | 219.60 | 218.00 | 218.00 | 218.00 | -2.59% | 50 |
| Jul 8, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | -0.49% | - |
| Jul 7, 2026 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | 1.86% | - |
| Jul 6, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -0.18% | - |
| Jul 3, 2026 | 220.70 | 221.20 | 220.70 | 221.20 | 221.20 | 4.59% | 15 |
| Jul 2, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 1.83% | - |
| Jul 1, 2026 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | 0.10% | - |
| Jun 30, 2026 | 207.90 | 207.90 | 207.50 | 207.50 | 207.50 | -0.57% | 125 |
| Jun 29, 2026 | 210.60 | 210.60 | 208.70 | 208.70 | 208.70 | -0.81% | 16 |
| Jun 26, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 0.10% | - |
| Jun 25, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 0.82% | - |
| Jun 24, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -0.52% | - |
| Jun 23, 2026 | 211.10 | 211.10 | 209.60 | 209.60 | 209.60 | 0.53% | 100 |
| Jun 22, 2026 | 207.90 | 208.50 | 207.90 | 208.50 | 208.50 | 1.46% | 20 |
| Jun 19, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | -0.82% | - |
| Jun 18, 2026 | 212.30 | 212.30 | 212.30 | 212.30 | 207.20 | -0.28% | - |
| Jun 17, 2026 | 210.00 | 212.90 | 210.00 | 212.90 | 207.79 | -1.66% | 23 |