Sonova Holding AG (SWX:SOON)
Switzerland · Delayed Price · Currency is CHF 196.00
-0.20 (-0.10%)
Feb 20, 2026, 5:31 PM CET
Sonova Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 195.80 | 197.75 | 195.10 | 196.20 | 196.20 | 0.20% | 113,371 |
| Feb 18, 2026 | 195.35 | 197.60 | 192.15 | 195.80 | 195.80 | -0.36% | 197,097 |
| Feb 17, 2026 | 193.50 | 198.05 | 193.35 | 196.50 | 196.50 | 1.63% | 234,323 |
| Feb 16, 2026 | 197.60 | 198.05 | 191.50 | 193.35 | 193.35 | -2.30% | 190,806 |
| Feb 13, 2026 | 200.10 | 200.10 | 196.35 | 197.90 | 197.90 | -1.49% | 183,095 |
| Feb 12, 2026 | 202.00 | 203.10 | 200.50 | 200.90 | 200.90 | 0.35% | 123,534 |
| Feb 11, 2026 | 204.70 | 204.80 | 200.20 | 200.20 | 200.20 | -2.25% | 137,804 |
| Feb 10, 2026 | 207.10 | 208.30 | 201.00 | 204.80 | 204.80 | -0.05% | 173,671 |
| Feb 9, 2026 | 206.60 | 206.60 | 202.90 | 204.90 | 204.90 | -0.44% | 112,425 |
| Feb 6, 2026 | 207.10 | 207.10 | 202.00 | 205.80 | 205.80 | -1.44% | 144,620 |
| Feb 5, 2026 | 210.00 | 211.20 | 205.60 | 208.80 | 208.80 | 1.06% | 120,000 |
| Feb 4, 2026 | 205.00 | 209.90 | 203.40 | 206.60 | 206.60 | 0.68% | 174,602 |
| Feb 3, 2026 | 208.80 | 210.80 | 204.00 | 205.20 | 205.20 | -1.87% | 176,652 |
| Feb 2, 2026 | 212.10 | 212.70 | 208.10 | 209.10 | 209.10 | -1.13% | 101,928 |
| Jan 30, 2026 | 209.80 | 212.80 | 209.80 | 211.50 | 211.50 | 0.48% | 131,617 |
| Jan 29, 2026 | 211.10 | 212.00 | 208.50 | 210.50 | 210.50 | -0.43% | 128,219 |
| Jan 28, 2026 | 212.90 | 213.20 | 210.10 | 211.40 | 211.40 | -0.84% | 113,952 |
| Jan 27, 2026 | 220.00 | 221.90 | 212.80 | 213.20 | 213.20 | -2.91% | 164,449 |
| Jan 26, 2026 | 219.10 | 220.90 | 219.10 | 219.60 | 219.60 | -0.45% | 115,010 |
| Jan 23, 2026 | 221.10 | 222.00 | 219.50 | 220.60 | 220.60 | -0.81% | 115,298 |
| Jan 22, 2026 | 223.20 | 226.20 | 221.90 | 222.40 | 222.40 | 0.54% | 146,541 |
| Jan 21, 2026 | 217.30 | 221.20 | 217.20 | 221.20 | 221.20 | 1.51% | 149,592 |
| Jan 20, 2026 | 214.10 | 219.40 | 213.80 | 217.90 | 217.90 | 2.49% | 196,064 |
| Jan 19, 2026 | 213.90 | 214.30 | 210.50 | 212.60 | 212.60 | -2.43% | 180,746 |
| Jan 16, 2026 | 220.00 | 220.30 | 217.90 | 217.90 | 217.90 | -1.22% | 132,400 |
| Jan 15, 2026 | 221.80 | 223.50 | 219.60 | 220.60 | 220.60 | -0.59% | 126,319 |
| Jan 14, 2026 | 221.60 | 224.30 | 219.60 | 221.90 | 221.90 | 0.14% | 206,614 |
| Jan 13, 2026 | 212.40 | 222.80 | 212.00 | 221.60 | 221.60 | 4.23% | 242,861 |
| Jan 12, 2026 | 212.00 | 213.50 | 210.60 | 212.60 | 212.60 | 0.47% | 73,348 |
| Jan 9, 2026 | 210.40 | 214.80 | 210.30 | 211.60 | 211.60 | 0.14% | 112,438 |
| Jan 8, 2026 | 210.10 | 211.50 | 206.90 | 211.30 | 211.30 | 0.57% | 107,414 |
| Jan 7, 2026 | 211.30 | 211.70 | 208.90 | 210.10 | 210.10 | - | 136,217 |
| Jan 6, 2026 | 210.00 | 211.90 | 207.00 | 210.10 | 210.10 | 0.86% | 135,688 |
| Jan 5, 2026 | 207.10 | 208.60 | 203.70 | 208.30 | 208.30 | 0.58% | 150,706 |
| Dec 30, 2025 | 206.70 | 207.70 | 205.80 | 207.10 | 207.10 | -0.14% | 92,650 |
| Dec 29, 2025 | 206.10 | 209.30 | 206.10 | 207.40 | 207.40 | 0.78% | 112,469 |
| Dec 23, 2025 | 206.40 | 207.50 | 205.70 | 205.80 | 205.80 | -0.63% | 65,561 |
| Dec 22, 2025 | 205.40 | 207.10 | 204.20 | 207.10 | 207.10 | 0.49% | 104,625 |
| Dec 19, 2025 | 206.50 | 206.60 | 204.60 | 206.10 | 206.10 | -0.19% | 248,515 |
| Dec 18, 2025 | 206.00 | 207.50 | 205.30 | 206.50 | 206.50 | 0.29% | 138,415 |
| Dec 17, 2025 | 205.90 | 206.80 | 202.40 | 205.90 | 205.90 | -0.53% | 137,247 |
| Dec 16, 2025 | 204.50 | 210.60 | 204.50 | 207.00 | 207.00 | 0.53% | 282,627 |
| Dec 15, 2025 | 200.90 | 205.90 | 200.90 | 205.90 | 205.90 | 2.95% | 251,246 |
| Dec 12, 2025 | 201.20 | 201.70 | 199.45 | 200.00 | 200.00 | -0.55% | 131,811 |
| Dec 11, 2025 | 199.15 | 202.30 | 198.75 | 201.10 | 201.10 | 0.60% | 173,895 |
| Dec 10, 2025 | 197.10 | 199.95 | 197.10 | 199.90 | 199.90 | 0.28% | 126,036 |
| Dec 9, 2025 | 198.00 | 199.60 | 196.40 | 199.35 | 199.35 | -0.47% | 165,384 |
| Dec 8, 2025 | 201.40 | 202.60 | 199.30 | 200.30 | 200.30 | -0.99% | 148,317 |
| Dec 5, 2025 | 199.70 | 203.50 | 199.30 | 202.30 | 202.30 | 1.05% | 166,789 |
| Dec 4, 2025 | 199.05 | 201.80 | 197.65 | 200.20 | 200.20 | 0.96% | 139,699 |