Sonova Holding AG (FRA:PHBN)
Germany · Delayed Price · Currency is EUR 194.85
+0.85 (0.44%)
At close: Apr 23, 2026
FRA:PHBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 18, 2026 | 198.50 | 199.00 | 198.50 | 199.00 | 199.00 | -3.86% | 30 |
| Mar 17, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -4.12% | - |
| Mar 16, 2026 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | 0.33% | - |
| Mar 13, 2026 | 213.30 | 215.20 | 213.30 | 215.20 | 215.20 | 1.03% | 40 |
| Mar 12, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -3.84% | - |
| Mar 11, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 4.63% | - |
| Mar 10, 2026 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | 1.58% | - |
| Mar 9, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | -2.30% | - |
| Mar 6, 2026 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | -4.09% | - |
| Mar 5, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -0.58% | - |
| Mar 4, 2026 | 221.30 | 223.80 | 221.30 | 223.70 | 223.70 | 4.05% | 35 |
| Mar 3, 2026 | 219.10 | 219.10 | 215.00 | 215.00 | 215.00 | -1.42% | 60 |
| Mar 2, 2026 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -1.27% | - |
| Feb 27, 2026 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | 2.94% | - |
| Feb 26, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | 1.13% | - |
| Feb 25, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 0.14% | - |
| Feb 24, 2026 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | 0.43% | - |
| Feb 23, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -1.31% | 6 |
| Feb 20, 2026 | 215.20 | 215.20 | 213.80 | 213.80 | 213.80 | -0.65% | 1 |
| Feb 19, 2026 | 214.40 | 215.20 | 214.40 | 215.20 | 215.20 | -0.23% | 6 |
| Feb 18, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | 2.96% | - |
| Feb 17, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -1.87% | 14 |
| Feb 16, 2026 | 217.20 | 217.20 | 213.50 | 213.50 | 213.50 | -2.82% | 40 |
| Feb 13, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | -0.99% | - |
| Feb 12, 2026 | 219.50 | 221.90 | 219.50 | 221.90 | 221.90 | 0.54% | 40 |
| Feb 11, 2026 | 225.00 | 225.00 | 220.70 | 220.70 | 220.70 | -1.82% | 320 |
| Feb 10, 2026 | 223.70 | 224.80 | 223.70 | 224.80 | 224.80 | 0.76% | 15 |