Sonova Holding AG (SONVY)
OTCMKTS
· Delayed Price · Currency is USD
66.94
+1.06 (1.61%)
May 16, 2025, 11:34 AM EDT
Sonova Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 65.55 | 65.88 | 64.40 | 65.88 | 65.88 | 2.19% | 8,425 |
| May 14, 2025 | 64.08 | 65.11 | 63.84 | 64.47 | 64.47 | 0.85% | 9,568 |
| May 13, 2025 | 63.83 | 64.03 | 63.53 | 63.92 | 63.92 | 1.46% | 16,027 |
| May 12, 2025 | 62.93 | 63.67 | 62.12 | 63.00 | 63.00 | 0.21% | 15,967 |
| May 9, 2025 | 63.13 | 63.18 | 61.29 | 62.87 | 62.87 | 3.08% | 15,729 |
| May 8, 2025 | 61.45 | 61.99 | 60.00 | 60.99 | 60.99 | -0.73% | 15,464 |
| May 7, 2025 | 61.63 | 61.63 | 61.13 | 61.44 | 61.44 | 0.05% | 14,261 |
| May 6, 2025 | 62.06 | 62.06 | 60.97 | 61.41 | 61.41 | -1.82% | 14,386 |
| May 5, 2025 | 62.97 | 62.98 | 62.39 | 62.55 | 62.55 | 0.43% | 11,524 |
| May 2, 2025 | 62.59 | 62.59 | 62.00 | 62.28 | 62.28 | 2.62% | 16,041 |
| May 1, 2025 | 61.01 | 61.70 | 60.64 | 60.69 | 60.69 | -0.98% | 9,156 |
| Apr 30, 2025 | 61.24 | 61.63 | 60.48 | 61.29 | 61.29 | 1.11% | 18,626 |
| Apr 29, 2025 | 60.88 | 60.88 | 60.00 | 60.62 | 60.62 | -0.54% | 6,809 |
| Apr 28, 2025 | 60.61 | 61.29 | 60.47 | 60.95 | 60.95 | 0.79% | 7,788 |
| Apr 25, 2025 | 60.45 | 60.76 | 60.31 | 60.47 | 60.47 | 0.33% | 41,618 |
| Apr 24, 2025 | 60.32 | 60.51 | 60.02 | 60.27 | 60.27 | 3.59% | 10,486 |
| 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 |