Sonova Holding AG (SONVY)
OTCMKTS · Delayed Price · Currency is USD
50.28
+0.66 (1.33%)
At close: Dec 5, 2025
Sonova Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.33 | 50.52 | 50.10 | 50.28 | 50.28 | 1.33% | 83,764 |
| Dec 4, 2025 | 50.26 | 50.26 | 49.27 | 49.62 | 49.62 | -0.06% | 72,029 |
| Dec 3, 2025 | 49.85 | 49.85 | 48.46 | 49.65 | 49.65 | -0.96% | 3,603,087 |
| Dec 2, 2025 | 50.08 | 50.27 | 49.85 | 50.13 | 50.13 | -0.42% | 91,185 |
| Dec 1, 2025 | 50.23 | 50.80 | 50.23 | 50.34 | 50.34 | 0.94% | 90,834 |
| Nov 28, 2025 | 49.49 | 49.87 | 49.45 | 49.87 | 49.87 | 0.93% | 17,125 |
| Nov 26, 2025 | 49.24 | 49.76 | 49.17 | 49.41 | 49.41 | 0.30% | 199,902 |
| Nov 25, 2025 | 48.87 | 49.35 | 48.87 | 49.26 | 49.26 | 1.99% | 736,803 |
| Nov 24, 2025 | 48.47 | 48.54 | 48.28 | 48.30 | 48.30 | 0.10% | 287,061 |
| Nov 21, 2025 | 47.94 | 48.36 | 47.94 | 48.25 | 48.25 | 1.05% | 527,455 |
| Nov 20, 2025 | 48.28 | 48.51 | 47.55 | 47.75 | 47.75 | -1.44% | 276,471 |
| Nov 19, 2025 | 48.80 | 48.80 | 47.81 | 48.45 | 48.45 | -0.10% | 218,045 |
| Nov 18, 2025 | 48.89 | 49.02 | 48.06 | 48.50 | 48.50 | -2.32% | 672,884 |
| Nov 17, 2025 | 50.10 | 51.13 | 49.64 | 49.65 | 49.65 | -2.07% | 508,301 |
| Nov 14, 2025 | 51.23 | 51.47 | 50.50 | 50.70 | 50.70 | -6.70% | 883,133 |
| Nov 13, 2025 | 54.87 | 55.15 | 54.34 | 54.34 | 54.34 | -1.40% | 33,637 |
| Nov 12, 2025 | 55.09 | 55.33 | 54.93 | 55.11 | 55.11 | 1.75% | 14,774 |
| Nov 11, 2025 | 53.75 | 54.28 | 53.70 | 54.16 | 54.16 | 3.14% | 31,975 |
| Nov 10, 2025 | 52.14 | 52.75 | 52.01 | 52.51 | 52.51 | -0.42% | 73,302 |
| Nov 7, 2025 | 52.08 | 52.73 | 52.08 | 52.73 | 52.73 | -1.22% | 31,487 |
| Nov 6, 2025 | 53.32 | 53.43 | 52.87 | 53.38 | 53.38 | -0.93% | 28,291 |
| Nov 5, 2025 | 54.18 | 54.27 | 53.69 | 53.88 | 53.88 | 1.85% | 39,482 |
| Nov 4, 2025 | 52.54 | 53.60 | 52.54 | 52.90 | 52.90 | -1.05% | 55,547 |
| Nov 3, 2025 | 53.63 | 53.67 | 52.85 | 53.46 | 53.46 | -1.62% | 30,183 |
| Oct 31, 2025 | 54.25 | 54.48 | 54.10 | 54.34 | 54.34 | -0.29% | 27,887 |
| Oct 30, 2025 | 55.06 | 55.06 | 54.50 | 54.50 | 54.50 | -1.80% | 26,754 |
| Oct 29, 2025 | 56.36 | 56.38 | 55.34 | 55.50 | 55.50 | -1.39% | 14,044 |
| Oct 28, 2025 | 56.34 | 56.40 | 56.18 | 56.28 | 56.28 | -1.79% | 14,265 |
| Oct 27, 2025 | 57.41 | 57.54 | 57.18 | 57.31 | 57.31 | -0.52% | 19,369 |
| Oct 24, 2025 | 57.82 | 57.85 | 57.53 | 57.61 | 57.61 | 0.58% | 30,475 |
| Oct 23, 2025 | 57.00 | 57.41 | 56.91 | 57.28 | 57.28 | -0.88% | 17,145 |
| Oct 22, 2025 | 57.42 | 57.82 | 57.41 | 57.79 | 57.79 | 1.76% | 25,667 |
| Oct 21, 2025 | 56.25 | 57.12 | 56.11 | 56.79 | 56.79 | 2.62% | 46,566 |
| Oct 20, 2025 | 54.67 | 55.35 | 54.36 | 55.34 | 55.34 | 0.64% | 20,650 |
| Oct 17, 2025 | 54.88 | 55.10 | 54.61 | 54.99 | 54.99 | 0.57% | 54,016 |
| Oct 16, 2025 | 54.45 | 54.95 | 54.37 | 54.68 | 54.68 | 0.42% | 36,650 |
| Oct 15, 2025 | 54.13 | 54.58 | 54.13 | 54.45 | 54.45 | 0.80% | 23,974 |
| Oct 14, 2025 | 53.66 | 54.29 | 53.53 | 54.02 | 54.02 | -0.46% | 30,955 |
| Oct 13, 2025 | 53.88 | 54.36 | 53.65 | 54.27 | 54.27 | 0.41% | 32,535 |
| Oct 10, 2025 | 54.81 | 54.82 | 54.05 | 54.05 | 54.05 | -1.63% | 12,754 |
| Oct 9, 2025 | 55.30 | 55.43 | 54.94 | 54.94 | 54.94 | -1.25% | 23,293 |
| Oct 8, 2025 | 55.33 | 55.74 | 55.33 | 55.64 | 55.64 | 0.31% | 15,522 |
| Oct 7, 2025 | 55.63 | 55.63 | 55.39 | 55.47 | 55.47 | -0.25% | 20,619 |
| Oct 6, 2025 | 55.39 | 55.77 | 55.35 | 55.61 | 55.61 | 1.04% | 20,244 |
| Oct 3, 2025 | 54.89 | 55.17 | 54.89 | 55.04 | 55.04 | 0.17% | 15,273 |
| Oct 2, 2025 | 54.82 | 55.07 | 54.64 | 54.95 | 54.95 | 1.05% | 19,610 |
| Oct 1, 2025 | 54.47 | 54.52 | 54.10 | 54.38 | 54.38 | -0.13% | 46,443 |
| Sep 30, 2025 | 54.06 | 54.56 | 54.01 | 54.45 | 54.45 | -1.47% | 367,759 |
| Sep 29, 2025 | 55.00 | 55.42 | 54.94 | 55.26 | 55.26 | -0.34% | 274,849 |
| Sep 26, 2025 | 54.93 | 55.45 | 54.91 | 55.45 | 55.45 | 0.05% | 29,903 |