Sonova Holding AG (FRA:PHBN)
Germany · Delayed Price · Currency is EUR 221.90
-2.70 (-1.20%)
At close: Jul 17, 2026
FRA:PHBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 211.30 | -1.77% | - |
| Jun 15, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 215.11 | 1.29% | - |
| Jun 12, 2026 | 217.90 | 217.90 | 217.60 | 217.60 | 212.37 | -0.64% | 25 |
| Jun 11, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 213.74 | -1.62% | - |
| Jun 10, 2026 | 222.90 | 222.90 | 222.60 | 222.60 | 217.25 | -0.54% | 7 |
| Jun 9, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 218.43 | 0.09% | - |
| Jun 8, 2026 | 223.60 | 223.60 | 223.60 | 223.60 | 218.23 | -0.93% | - |
| Jun 5, 2026 | 225.70 | 225.70 | 225.70 | 225.70 | 220.28 | 1.71% | - |
| Jun 4, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 216.57 | -0.27% | - |
| Jun 3, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 217.16 | -1.11% | - |
| Jun 2, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 219.60 | 0.09% | - |
| Jun 1, 2026 | 227.10 | 227.10 | 224.30 | 224.80 | 219.40 | -0.40% | 45 |
| May 29, 2026 | 225.70 | 225.70 | 225.70 | 225.70 | 220.28 | -0.04% | - |
| May 28, 2026 | 227.60 | 227.60 | 225.80 | 225.80 | 220.38 | -0.75% | 70 |
| May 27, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 222.04 | 0.22% | - |
| May 26, 2026 | 230.20 | 230.20 | 227.00 | 227.00 | 221.55 | -1.26% | 25 |
| May 25, 2026 | 231.00 | 231.50 | 229.90 | 229.90 | 224.38 | 2.18% | 44 |
| May 22, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 219.60 | 2.13% | - |
| May 21, 2026 | 220.30 | 220.30 | 220.30 | 220.30 | 215.01 | -0.59% | - |
| May 20, 2026 | 216.70 | 221.60 | 216.70 | 221.60 | 216.28 | 3.02% | 20 |
| May 19, 2026 | 211.00 | 215.10 | 211.00 | 215.10 | 209.93 | 1.46% | 75 |
| May 18, 2026 | 195.90 | 212.00 | 195.90 | 212.00 | 206.91 | 11.52% | 121 |
| May 15, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 185.53 | -0.76% | - |
| May 14, 2026 | 191.55 | 191.55 | 191.55 | 191.55 | 186.95 | -2.49% | - |
| May 13, 2026 | 196.45 | 196.45 | 196.45 | 196.45 | 191.73 | 1.37% | - |
| May 12, 2026 | 191.00 | 193.80 | 191.00 | 193.80 | 189.15 | -0.54% | 10 |
| May 11, 2026 | 194.85 | 194.85 | 194.85 | 194.85 | 190.17 | 0.13% | 20 |