Sonova Holding AG (SWX:SOON)
Switzerland · Delayed Price · Currency is CHF 219.40
+1.50 (0.69%)
Oct 16, 2025, 11:45 AM CET
Sonova Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 218.60 | 218.80 | 218.30 | 218.30 | 218.30 | 0.18% | 1,923 |
| Oct 15, 2025 | 216.70 | 218.70 | 215.80 | 217.90 | 217.90 | 1.02% | 96,842 |
| Oct 14, 2025 | 215.90 | 216.70 | 214.70 | 215.70 | 215.70 | -1.19% | 120,995 |
| Oct 13, 2025 | 217.60 | 219.20 | 216.10 | 218.30 | 218.30 | 0.32% | 100,019 |
| Oct 10, 2025 | 221.80 | 223.50 | 217.60 | 217.60 | 217.60 | -2.11% | 117,822 |
| Oct 9, 2025 | 223.00 | 224.30 | 221.70 | 222.30 | 222.30 | -0.67% | 107,216 |
| Oct 8, 2025 | 220.60 | 223.80 | 220.10 | 223.80 | 223.80 | 0.95% | 138,889 |
| Oct 7, 2025 | 220.90 | 223.10 | 220.70 | 221.70 | 221.70 | - | 88,100 |
| Oct 6, 2025 | 221.60 | 222.70 | 219.50 | 221.70 | 221.70 | 1.09% | 113,112 |
| Oct 3, 2025 | 219.30 | 220.70 | 217.70 | 219.30 | 219.30 | -0.05% | 93,977 |
| Oct 2, 2025 | 217.90 | 219.40 | 217.60 | 219.40 | 219.40 | 1.39% | 127,991 |
| Oct 1, 2025 | 216.50 | 218.60 | 215.80 | 216.40 | 216.40 | -0.09% | 165,149 |
| Sep 30, 2025 | 219.30 | 219.90 | 214.30 | 216.60 | 216.60 | -1.99% | 240,164 |
| Sep 29, 2025 | 218.50 | 221.00 | 218.20 | 221.00 | 221.00 | 0.14% | 104,484 |
| Sep 26, 2025 | 222.30 | 223.70 | 217.60 | 220.70 | 220.70 | -0.32% | 180,250 |
| Sep 25, 2025 | 224.80 | 225.60 | 221.30 | 221.40 | 221.40 | -4.07% | 244,606 |
| Sep 24, 2025 | 230.10 | 232.30 | 228.50 | 230.80 | 230.80 | -0.35% | 149,221 |
| Sep 23, 2025 | 229.70 | 231.90 | 227.70 | 231.60 | 231.60 | -0.30% | 141,157 |
| Sep 22, 2025 | 233.60 | 235.50 | 231.30 | 232.30 | 232.30 | -1.11% | 169,925 |
| Sep 19, 2025 | 240.10 | 240.40 | 233.10 | 234.90 | 234.90 | -1.72% | 1,843,094 |
| Sep 18, 2025 | 234.50 | 240.20 | 234.30 | 239.00 | 239.00 | 1.66% | 243,289 |
| Sep 17, 2025 | 235.80 | 236.90 | 234.50 | 235.10 | 235.10 | -0.34% | 155,328 |
| Sep 16, 2025 | 234.00 | 236.70 | 233.50 | 235.90 | 235.90 | 0.86% | 137,522 |
| Sep 15, 2025 | 238.70 | 239.00 | 233.40 | 233.90 | 233.90 | -1.68% | 120,398 |
| Sep 12, 2025 | 241.70 | 241.80 | 237.80 | 237.90 | 237.90 | -1.08% | 93,162 |
| Sep 11, 2025 | 240.00 | 241.60 | 239.30 | 240.50 | 240.50 | 0.50% | 108,850 |
| Sep 10, 2025 | 241.90 | 245.70 | 239.30 | 239.30 | 239.30 | -0.79% | 144,773 |
| Sep 9, 2025 | 242.00 | 244.80 | 240.80 | 241.20 | 241.20 | 0.29% | 133,722 |
| Sep 8, 2025 | 238.80 | 242.60 | 238.00 | 240.50 | 240.50 | 0.42% | 113,816 |
| Sep 5, 2025 | 238.80 | 241.40 | 238.60 | 239.50 | 239.50 | 0.80% | 126,030 |
| Sep 4, 2025 | 233.80 | 238.90 | 233.80 | 237.60 | 237.60 | 1.93% | 112,737 |
| Sep 3, 2025 | 230.40 | 234.80 | 230.40 | 233.10 | 233.10 | 1.75% | 109,358 |
| Sep 2, 2025 | 232.80 | 233.40 | 228.30 | 229.10 | 229.10 | -1.67% | 110,040 |
| Sep 1, 2025 | 233.20 | 234.80 | 231.80 | 233.00 | 233.00 | 0.04% | 89,839 |
| Aug 29, 2025 | 231.30 | 236.20 | 231.30 | 232.90 | 232.90 | 0.78% | 143,797 |
| 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 |