Sonova Holding AG (SWX:SOON)
Switzerland · Delayed Price · Currency is CHF 222.30
-1.90 (-0.85%)
Jul 31, 2025, 5:31 PM CET
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 245.00 | 248.00 | 243.60 | 245.60 | 245.60 | -0.57% | 80,245 |
| Jun 18, 2025 | 245.70 | 247.00 | 243.30 | 247.00 | 247.00 | 0.61% | 115,317 |
| Jun 17, 2025 | 247.30 | 249.60 | 244.90 | 245.50 | 245.50 | -1.80% | 182,546 |
| Jun 16, 2025 | 250.40 | 252.40 | 248.70 | 250.00 | 250.00 | -0.44% | 94,654 |
| Jun 13, 2025 | 248.80 | 251.80 | 246.00 | 251.10 | 251.10 | -2.45% | 111,610 |
| Jun 12, 2025 | 256.30 | 258.40 | 254.50 | 257.40 | 253.00 | -0.54% | 135,155 |
| Jun 11, 2025 | 255.00 | 259.50 | 254.80 | 258.80 | 254.38 | - | 116,765 |
| Jun 10, 2025 | 257.00 | 261.00 | 255.90 | 258.80 | 254.38 | 0.94% | 106,570 |
| Jun 6, 2025 | 255.70 | 258.00 | 254.30 | 256.40 | 252.02 | 0.87% | 130,849 |
| Jun 5, 2025 | 255.00 | 255.80 | 251.70 | 254.20 | 249.85 | -0.04% | 119,034 |
| Jun 4, 2025 | 252.90 | 255.10 | 251.50 | 254.30 | 249.95 | 0.95% | 154,468 |
| Jun 3, 2025 | 254.60 | 255.30 | 249.60 | 251.90 | 247.59 | -0.87% | 142,302 |
| Jun 2, 2025 | 256.20 | 258.20 | 254.10 | 254.10 | 249.76 | -1.36% | 191,842 |
| May 30, 2025 | 258.50 | 261.10 | 257.50 | 257.60 | 253.20 | -0.04% | 349,750 |
| May 28, 2025 | 262.20 | 262.60 | 256.80 | 257.70 | 253.29 | -2.05% | 155,309 |
| May 27, 2025 | 265.20 | 265.60 | 262.90 | 263.10 | 258.60 | -0.64% | 109,827 |
| May 26, 2025 | 266.30 | 266.60 | 264.10 | 264.80 | 260.27 | 0.49% | 97,854 |
| May 23, 2025 | 269.50 | 271.50 | 260.30 | 263.50 | 259.00 | -1.90% | 184,539 |
| May 22, 2025 | 273.80 | 274.30 | 267.80 | 268.60 | 264.01 | -3.35% | 147,129 |
| May 21, 2025 | 280.30 | 280.60 | 273.20 | 277.90 | 273.15 | -1.35% | 170,898 |