Sonova Holding AG (SONVY)
OTCMKTS
· Delayed Price · Currency is USD
60.07
+1.89 (3.24%)
Apr 24, 2025, 12:35 PM EDT
Sonova Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 59.04 | 59.40 | 57.17 | 58.18 | 58.18 | -0.12% | 24,556 |
| Apr 22, 2025 | 57.30 | 59.13 | 57.30 | 58.25 | 58.25 | 0.41% | 27,859 |
| Apr 21, 2025 | 59.60 | 59.60 | 57.25 | 58.01 | 58.01 | -0.05% | 23,037 |
| Apr 17, 2025 | 57.62 | 58.16 | 57.52 | 58.04 | 58.04 | 2.51% | 17,367 |
| Apr 16, 2025 | 56.49 | 56.95 | 55.80 | 56.62 | 56.62 | -0.49% | 17,631 |
| Apr 15, 2025 | 57.16 | 57.86 | 56.48 | 56.90 | 56.90 | -1.16% | 14,877 |
| Apr 14, 2025 | 57.01 | 58.22 | 57.01 | 57.57 | 57.57 | -0.02% | 18,879 |
| Apr 11, 2025 | 56.71 | 57.76 | 56.12 | 57.58 | 57.58 | 0.66% | 140,491 |
| Apr 10, 2025 | 55.96 | 57.23 | 55.60 | 57.20 | 57.20 | 0.94% | 68,056 |
| Apr 9, 2025 | 54.16 | 57.22 | 53.56 | 56.67 | 56.67 | 4.69% | 49,779 |
| Apr 8, 2025 | 54.99 | 55.17 | 53.13 | 54.13 | 54.13 | 1.54% | 78,633 |
| Apr 7, 2025 | 53.54 | 55.35 | 52.83 | 53.31 | 53.31 | -2.00% | 45,875 |
| Apr 4, 2025 | 54.66 | 55.42 | 53.77 | 54.40 | 54.40 | -3.05% | 37,655 |
| Apr 3, 2025 | 56.79 | 57.20 | 56.05 | 56.11 | 56.11 | -1.80% | 40,544 |
| Apr 2, 2025 | 57.23 | 57.44 | 56.88 | 57.14 | 57.14 | -1.31% | 19,796 |
| Apr 1, 2025 | 58.28 | 58.28 | 57.22 | 57.90 | 57.90 | -0.68% | 29,652 |
| Mar 31, 2025 | 58.34 | 58.41 | 57.63 | 58.30 | 58.30 | -1.99% | 18,306 |
| Mar 28, 2025 | 59.62 | 59.68 | 58.89 | 59.48 | 59.48 | 0.41% | 14,760 |
| Mar 27, 2025 | 59.24 | 59.48 | 59.07 | 59.24 | 59.24 | -0.87% | 14,758 |
| Mar 26, 2025 | 60.01 | 60.01 | 59.12 | 59.76 | 59.76 | -1.39% | 9,624 |
| Mar 25, 2025 | 61.05 | 61.16 | 60.55 | 60.60 | 60.60 | -0.14% | 14,024 |
| Mar 24, 2025 | 60.57 | 60.90 | 60.04 | 60.69 | 60.69 | -0.11% | 13,290 |
| Mar 21, 2025 | 60.44 | 61.08 | 60.31 | 60.75 | 60.75 | -0.23% | 50,086 |
| Mar 20, 2025 | 61.20 | 61.48 | 60.75 | 60.89 | 60.89 | -0.36% | 27,222 |
| Mar 19, 2025 | 60.65 | 61.43 | 60.65 | 61.11 | 61.11 | 0.23% | 15,351 |
| Mar 18, 2025 | 61.08 | 61.24 | 60.27 | 60.97 | 60.97 | -0.44% | 17,308 |
| Mar 17, 2025 | 60.67 | 61.25 | 60.57 | 61.24 | 61.24 | 0.87% | 21,450 |
| Mar 14, 2025 | 61.00 | 61.00 | 60.24 | 60.71 | 60.71 | -1.11% | 13,085 |
| Mar 13, 2025 | 61.94 | 61.94 | 61.01 | 61.39 | 61.39 | -0.82% | 10,337 |
| Mar 12, 2025 | 61.69 | 62.16 | 60.75 | 61.90 | 61.90 | -0.68% | 30,835 |
| Mar 11, 2025 | 62.41 | 62.70 | 61.90 | 62.32 | 62.32 | -0.04% | 16,844 |
| Mar 10, 2025 | 63.27 | 63.27 | 62.07 | 62.35 | 62.35 | -0.75% | 29,393 |
| Mar 7, 2025 | 62.09 | 63.20 | 62.09 | 62.82 | 62.82 | 2.28% | 15,210 |
| Mar 6, 2025 | 62.36 | 62.36 | 61.28 | 61.42 | 61.42 | -5.65% | 8,738 |
| Mar 5, 2025 | 65.24 | 65.42 | 64.92 | 65.10 | 65.10 | 0.65% | 12,156 |
| Mar 4, 2025 | 64.47 | 65.39 | 64.07 | 64.68 | 64.68 | 1.24% | 18,390 |
| Mar 3, 2025 | 64.48 | 64.78 | 63.72 | 63.89 | 63.89 | -0.61% | 24,253 |
| Feb 28, 2025 | 64.02 | 64.29 | 63.69 | 64.28 | 64.28 | -0.22% | 18,045 |
| Feb 27, 2025 | 64.76 | 64.93 | 64.40 | 64.42 | 64.42 | -0.91% | 11,456 |
| Feb 26, 2025 | 65.64 | 65.65 | 64.81 | 65.01 | 65.01 | -0.40% | 13,350 |
| Feb 25, 2025 | 65.50 | 65.55 | 65.20 | 65.27 | 65.27 | 0.51% | 24,437 |
| Feb 24, 2025 | 64.89 | 65.28 | 64.87 | 64.94 | 64.94 | 0.45% | 16,040 |
| Feb 21, 2025 | 64.71 | 64.92 | 64.62 | 64.65 | 64.65 | -0.28% | 10,776 |
| Feb 20, 2025 | 64.21 | 64.84 | 64.21 | 64.83 | 64.83 | -1.48% | 12,053 |
| Feb 19, 2025 | 65.97 | 66.17 | 65.68 | 65.81 | 65.81 | -0.72% | 12,088 |
| Feb 18, 2025 | 66.34 | 66.54 | 66.22 | 66.28 | 66.28 | -1.41% | 8,431 |
| Feb 14, 2025 | 66.84 | 67.70 | 66.84 | 67.23 | 67.23 | 0.22% | 10,394 |
| Feb 13, 2025 | 66.92 | 67.13 | 66.80 | 67.08 | 67.08 | 0.71% | 32,391 |
| Feb 12, 2025 | 66.04 | 66.64 | 66.04 | 66.61 | 66.61 | -0.75% | 6,483 |
| Feb 11, 2025 | 66.74 | 67.42 | 66.74 | 67.11 | 67.11 | 0.22% | 9,163 |