Sonova Holding AG (FRA:PHBN)
Germany · Delayed Price · Currency is EUR 306.30
+1.60 (0.53%)
At close: Oct 23, 2026
FRA:PHBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 304.40 | 306.30 | 304.40 | 306.30 | 306.30 | 0.53% | 10 |
| Oct 22, 2026 | 295.60 | 304.70 | 295.60 | 304.70 | 304.70 | 0.96% | 15 |
| Oct 21, 2026 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | 0.80% | - |
| Oct 20, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | 0.77% | - |
| Oct 19, 2026 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | 0.61% | - |
| Oct 16, 2026 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | 2.71% | - |
| Oct 15, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | -0.52% | - |
| Oct 14, 2026 | 286.50 | 289.00 | 286.50 | 289.00 | 289.00 | 0.59% | 200 |
| Oct 13, 2026 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | 1.23% | - |
| Oct 12, 2026 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | 3.24% | 45 |
| Oct 9, 2026 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 0.15% | - |
| Oct 8, 2026 | 273.00 | 274.50 | 272.80 | 274.50 | 274.50 | 1.48% | 20 |
| Oct 7, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - | - |
| Oct 6, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | -0.37% | - |
| Oct 5, 2026 | 267.00 | 271.50 | 267.00 | 271.50 | 271.50 | 1.27% | 20 |
| Oct 2, 2026 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | 1.17% | - |
| Oct 1, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -1.08% | - |
| Sep 30, 2026 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | 1.32% | - |
| Sep 29, 2026 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | 2.40% | 29 |
| Sep 28, 2026 | 255.30 | 258.20 | 255.00 | 258.20 | 258.20 | 1.29% | 60 |
| Sep 25, 2026 | 254.90 | 254.90 | 254.90 | 254.90 | 254.90 | 0.20% | - |
| Sep 24, 2026 | 255.40 | 255.40 | 254.40 | 254.40 | 254.40 | -0.74% | 35 |
| Sep 23, 2026 | 254.90 | 256.30 | 254.90 | 256.30 | 256.30 | 0.91% | 15 |
| Sep 22, 2026 | 251.50 | 254.00 | 251.50 | 254.00 | 254.00 | 2.71% | 190 |
| Sep 21, 2026 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | -0.12% | - |
| 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 |