Sonova Holding AG (SWX:SOON)
Switzerland · Delayed Price · Currency is CHF 233.00
+0.10 (0.04%)
Sep 1, 2025, 5:30 PM CET
Sonova Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 231.30 | 236.20 | 231.30 | 232.90 | 232.90 | 0.78% | 124,626 |
| Aug 28, 2025 | 229.80 | 232.90 | 229.60 | 231.10 | 231.10 | 0.78% | 87,142 |
| Aug 27, 2025 | 228.60 | 230.40 | 228.20 | 229.30 | 229.30 | 0.48% | 75,947 |
| Aug 26, 2025 | 230.80 | 232.50 | 228.20 | 228.20 | 228.20 | -1.34% | 188,577 |
| Aug 25, 2025 | 233.80 | 233.90 | 230.40 | 231.30 | 231.30 | -0.81% | 83,192 |
| Aug 22, 2025 | 229.40 | 233.30 | 229.40 | 233.20 | 233.20 | 1.08% | 98,533 |
| Aug 21, 2025 | 234.20 | 235.10 | 230.70 | 230.70 | 230.70 | -0.90% | 96,150 |
| Aug 20, 2025 | 230.50 | 235.00 | 230.50 | 232.80 | 232.80 | 0.65% | 159,401 |
| Aug 19, 2025 | 227.70 | 231.70 | 226.70 | 231.30 | 231.30 | 1.76% | 104,939 |
| Aug 18, 2025 | 225.70 | 227.30 | 225.60 | 227.30 | 227.30 | 0.58% | 71,016 |
| Aug 15, 2025 | 226.50 | 227.60 | 225.40 | 226.00 | 226.00 | 0.31% | 65,282 |
| Aug 14, 2025 | 226.50 | 227.30 | 224.80 | 225.30 | 225.30 | -0.31% | 100,693 |
| Aug 13, 2025 | 225.60 | 226.30 | 221.10 | 226.00 | 226.00 | - | 137,226 |
| Aug 12, 2025 | 225.40 | 226.20 | 224.10 | 226.00 | 226.00 | 0.89% | 83,602 |
| Aug 11, 2025 | 226.90 | 228.30 | 223.50 | 224.00 | 224.00 | -0.40% | 78,727 |
| Aug 8, 2025 | 223.60 | 225.30 | 221.50 | 224.90 | 224.90 | 1.49% | 118,515 |
| Aug 7, 2025 | 218.80 | 224.00 | 218.80 | 221.60 | 221.60 | 0.45% | 146,979 |
| Aug 6, 2025 | 221.90 | 223.30 | 219.70 | 220.60 | 220.60 | -0.54% | 92,994 |
| Aug 5, 2025 | 222.30 | 224.30 | 221.50 | 221.80 | 221.80 | -0.14% | 114,605 |
| Aug 4, 2025 | 215.70 | 223.80 | 215.10 | 222.10 | 222.10 | -0.09% | 151,827 |
| Jul 31, 2025 | 224.80 | 226.20 | 222.30 | 222.30 | 222.30 | -0.85% | 143,986 |
| Jul 30, 2025 | 230.40 | 230.40 | 222.90 | 224.20 | 224.20 | -3.61% | 289,889 |
| Jul 29, 2025 | 232.90 | 234.70 | 232.00 | 232.60 | 232.60 | -0.04% | 92,808 |
| Jul 28, 2025 | 235.70 | 236.70 | 232.00 | 232.70 | 232.70 | -0.34% | 117,805 |
| Jul 25, 2025 | 233.50 | 233.90 | 230.10 | 233.50 | 233.50 | -0.43% | 111,377 |
| Jul 24, 2025 | 236.00 | 236.50 | 233.30 | 234.50 | 234.50 | 0.64% | 102,549 |
| Jul 23, 2025 | 234.30 | 235.20 | 232.10 | 233.00 | 233.00 | 0.73% | 117,477 |
| Jul 22, 2025 | 231.30 | 232.10 | 229.40 | 231.30 | 231.30 | - | 103,457 |
| Jul 21, 2025 | 235.00 | 235.20 | 229.60 | 231.30 | 231.30 | -1.53% | 134,922 |
| Jul 18, 2025 | 235.00 | 238.90 | 233.50 | 234.90 | 234.90 | 2.13% | 161,183 |
| Jul 17, 2025 | 231.90 | 232.50 | 229.70 | 230.00 | 230.00 | 0.22% | 131,613 |
| Jul 16, 2025 | 228.40 | 231.50 | 227.90 | 229.50 | 229.50 | 0.04% | 112,506 |
| Jul 15, 2025 | 230.70 | 232.40 | 228.40 | 229.40 | 229.40 | -0.22% | 115,483 |
| Jul 14, 2025 | 230.60 | 231.80 | 229.00 | 229.90 | 229.90 | -0.91% | 105,877 |
| Jul 11, 2025 | 235.70 | 235.70 | 232.00 | 232.00 | 232.00 | -1.94% | 109,697 |
| Jul 10, 2025 | 234.10 | 236.60 | 232.90 | 236.60 | 236.60 | 2.34% | 165,565 |
| Jul 9, 2025 | 232.20 | 233.70 | 230.40 | 231.20 | 231.20 | -0.52% | 106,788 |
| Jul 8, 2025 | 230.20 | 233.20 | 229.20 | 232.40 | 232.40 | 0.22% | 120,165 |
| Jul 7, 2025 | 235.20 | 235.20 | 231.90 | 231.90 | 231.90 | -1.02% | 76,542 |
| Jul 4, 2025 | 234.10 | 235.40 | 232.80 | 234.30 | 234.30 | -0.51% | 88,116 |
| Jul 3, 2025 | 238.70 | 238.70 | 234.60 | 235.50 | 235.50 | -0.59% | 110,610 |
| Jul 2, 2025 | 238.10 | 238.90 | 234.70 | 236.90 | 236.90 | -0.71% | 165,305 |
| Jul 1, 2025 | 236.10 | 239.40 | 235.20 | 238.60 | 238.60 | 0.93% | 168,466 |
| Jun 30, 2025 | 239.60 | 240.00 | 236.30 | 236.40 | 236.40 | -0.96% | 163,196 |
| Jun 27, 2025 | 240.90 | 241.90 | 235.90 | 238.70 | 238.70 | -0.17% | 149,804 |
| Jun 26, 2025 | 241.00 | 241.70 | 239.00 | 239.10 | 239.10 | -0.66% | 159,229 |
| Jun 25, 2025 | 243.40 | 245.60 | 240.70 | 240.70 | 240.70 | -0.66% | 140,255 |
| Jun 24, 2025 | 246.00 | 246.00 | 241.00 | 242.30 | 242.30 | 0.71% | 151,610 |
| Jun 23, 2025 | 241.20 | 241.80 | 238.60 | 240.60 | 240.60 | -1.07% | 123,963 |
| Jun 20, 2025 | 240.30 | 244.80 | 238.60 | 243.20 | 243.20 | -0.98% | 262,825 |