Sonova Holding AG (FRA:PHBN)
Germany · Delayed Price · Currency is EUR 224.80
-0.90 (-0.40%)
At close: Jun 1, 2026
FRA:PHBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 227.10 | 227.10 | 224.30 | 224.80 | 224.80 | -0.40% | 45 |
| May 29, 2026 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | -0.04% | - |
| May 28, 2026 | 227.60 | 227.60 | 225.80 | 225.80 | 225.80 | -0.75% | 70 |
| May 27, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 0.22% | 25 |
| May 26, 2026 | 230.20 | 230.20 | 227.00 | 227.00 | 227.00 | -1.26% | 25 |
| May 25, 2026 | 231.00 | 231.50 | 229.90 | 229.90 | 229.90 | 2.18% | 44 |
| May 22, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2.13% | - |
| May 21, 2026 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | -0.59% | - |
| May 20, 2026 | 216.70 | 221.60 | 216.70 | 221.60 | 221.60 | 3.02% | 20 |
| May 19, 2026 | 211.00 | 215.10 | 211.00 | 215.10 | 215.10 | 1.46% | 75 |
| May 18, 2026 | 195.90 | 212.00 | 195.90 | 212.00 | 212.00 | 11.52% | 121 |
| May 15, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | -0.76% | - |
| May 14, 2026 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | -2.49% | - |
| May 13, 2026 | 196.45 | 196.45 | 196.45 | 196.45 | 196.45 | 1.37% | - |
| May 12, 2026 | 191.00 | 193.80 | 191.00 | 193.80 | 193.80 | -0.54% | 10 |
| May 11, 2026 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | 0.13% | 20 |
| May 8, 2026 | 196.50 | 196.50 | 194.60 | 194.60 | 194.60 | -1.94% | 12 |
| May 7, 2026 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | 3.31% | - |
| May 6, 2026 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | 0.47% | - |
| May 5, 2026 | 189.30 | 191.20 | 189.30 | 191.20 | 191.20 | 2.27% | 25 |
| May 4, 2026 | 189.10 | 189.10 | 186.95 | 186.95 | 186.95 | 1.77% | 50 |
| Apr 30, 2026 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | -1.71% | - |
| Apr 29, 2026 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | -0.24% | - |
| Apr 28, 2026 | 188.30 | 188.30 | 187.35 | 187.35 | 187.35 | -0.98% | 10 |
| Apr 27, 2026 | 189.75 | 189.75 | 189.20 | 189.20 | 189.20 | -0.73% | 50 |
| Apr 24, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -2.18% | - |
| Apr 23, 2026 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | 0.44% | - |
| Apr 22, 2026 | 197.95 | 197.95 | 194.00 | 194.00 | 194.00 | -5.41% | 973 |
| Apr 21, 2026 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | 0.24% | - |
| Apr 20, 2026 | 206.70 | 206.70 | 204.60 | 204.60 | 204.60 | -0.68% | 135 |
| Apr 17, 2026 | 203.00 | 206.00 | 203.00 | 206.00 | 206.00 | 1.18% | 40 |
| Apr 16, 2026 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | -0.10% | - |
| Apr 15, 2026 | 202.60 | 203.80 | 202.60 | 203.80 | 203.80 | 2.33% | 100 |
| Apr 14, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | 1.89% | - |
| Apr 13, 2026 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | -1.61% | 25 |
| Apr 10, 2026 | 195.70 | 199.00 | 195.70 | 198.65 | 198.65 | 1.92% | 107 |
| Apr 9, 2026 | 195.95 | 195.95 | 194.90 | 194.90 | 194.90 | -2.23% | 25 |
| Apr 8, 2026 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | 4.21% | - |
| Apr 7, 2026 | 193.90 | 195.35 | 191.30 | 191.30 | 191.30 | 0.26% | 182 |
| Apr 2, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -3.37% | - |
| Apr 1, 2026 | 198.90 | 198.90 | 197.45 | 197.45 | 197.45 | 2.76% | 5 |
| Mar 31, 2026 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | 2.40% | - |
| Mar 30, 2026 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | -0.77% | 11 |
| 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% | - |