Sonic Healthcare Limited (FRA:SAB)
Germany · Delayed Price · Currency is EUR 12.97
+0.03 (0.23%)
At close: Nov 28, 2025
Sonic Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.23% | - |
| Nov 27, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.02% | - |
| Nov 26, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.22% | - |
| Nov 25, 2025 | 12.78 | 13.10 | 12.78 | 13.10 | 13.10 | 0.41% | 15,000 |
| Nov 24, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 3.05% | - |
| Nov 21, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.09% | - |
| Nov 20, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 7.17% | 20 |
| Nov 19, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 3.32% | - |
| Nov 18, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.24% | - |
| Nov 17, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.26% | - |
| Nov 14, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.68% | - |
| Nov 13, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.56% | - |
| Nov 12, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.51% | - |
| Nov 11, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.43% | - |
| Nov 10, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1.38% | - |
| Nov 7, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.85% | - |
| Nov 6, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.24% | - |
| Nov 5, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -3.57% | - |
| Nov 4, 2025 | 11.52 | 11.94 | 11.52 | 11.94 | 11.94 | 1.84% | 4 |
| Nov 3, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -3.70% | - |
| Oct 31, 2025 | 11.77 | 12.17 | 11.77 | 12.17 | 12.17 | 4.03% | 15 |
| Oct 30, 2025 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | -2.52% | - |
| Oct 29, 2025 | 11.73 | 12.18 | 11.73 | 12.00 | 12.00 | 1.27% | 14,181 |
| Oct 28, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.15% | - |
| Oct 27, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.03% | - |
| Oct 24, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.37% | - |
| Oct 23, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.64% | - |
| Oct 22, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.32% | - |
| Oct 21, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -1.03% | - |
| Oct 20, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.49% | - |
| Oct 17, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.16% | - |
| Oct 16, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 2.09% | - |
| Oct 15, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 2.68% | - |
| Oct 14, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -2.72% | - |
| Oct 13, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -3.45% | - |
| Oct 10, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.62% | - |
| Oct 9, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.04% | - |
| Oct 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.38% | - |
| Oct 7, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -2.96% | - |
| Oct 6, 2025 | 12.03 | 12.44 | 12.03 | 12.44 | 12.44 | 3.84% | 100 |
| Oct 3, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.25% | - |
| Oct 2, 2025 | 12.01 | 12.13 | 12.01 | 12.13 | 12.13 | 2.97% | - |
| Oct 1, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -4.12% | - |
| Sep 30, 2025 | 11.90 | 12.28 | 11.90 | 12.28 | 12.28 | 5.24% | 300 |
| Sep 29, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.08% | - |
| Sep 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.57% | - |
| Sep 25, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -4.60% | - |
| Sep 24, 2025 | 12.02 | 12.44 | 12.02 | 12.44 | 12.44 | 2.54% | 20 |
| Sep 23, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.30% | - |
| Sep 22, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.50% | - |