Sonova Holding AG (SWX:SOON)
Switzerland · Delayed Price · Currency is CHF 193.30
+0.10 (0.05%)
Jun 22, 2026, 5:31 PM CET
Sonova Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 192.50 | 193.40 | 192.20 | 193.30 | 193.30 | 0.05% | 105,445 |
| Jun 19, 2026 | 191.90 | 194.40 | 191.70 | 193.20 | 193.20 | 0.78% | 248,993 |
| Jun 18, 2026 | 197.00 | 197.00 | 192.30 | 196.40 | 191.70 | -0.71% | 124,074 |
| Jun 17, 2026 | 194.90 | 197.80 | 194.50 | 197.80 | 193.07 | 2.28% | 176,844 |
| Jun 16, 2026 | 201.00 | 201.00 | 193.40 | 193.40 | 188.77 | -3.78% | 173,055 |
| Jun 15, 2026 | 202.80 | 204.00 | 199.60 | 201.00 | 196.19 | 0.20% | 128,512 |
| Jun 12, 2026 | 199.90 | 201.00 | 197.20 | 200.60 | 195.80 | 1.31% | 138,940 |
| Jun 11, 2026 | 202.00 | 203.00 | 198.00 | 198.00 | 193.26 | -2.56% | 158,279 |
| Jun 10, 2026 | 205.00 | 205.60 | 202.40 | 203.20 | 198.34 | -1.07% | 172,457 |
| Jun 9, 2026 | 206.20 | 208.00 | 205.20 | 205.40 | 200.48 | -0.48% | 120,761 |
| Jun 8, 2026 | 206.40 | 207.80 | 204.00 | 206.40 | 201.46 | -1.15% | 116,475 |
| Jun 5, 2026 | 207.20 | 210.00 | 207.00 | 208.80 | 203.80 | 0.68% | 117,350 |
| Jun 4, 2026 | 203.80 | 207.40 | 203.40 | 207.40 | 202.44 | 1.77% | 182,875 |
| Jun 3, 2026 | 204.20 | 205.20 | 203.00 | 203.80 | 198.92 | -0.49% | 126,763 |
| Jun 2, 2026 | 204.40 | 206.20 | 201.00 | 204.80 | 199.90 | 0.29% | 178,944 |
| Jun 1, 2026 | 206.00 | 206.20 | 203.00 | 204.20 | 199.31 | -1.64% | 157,939 |
| May 29, 2026 | 206.20 | 210.00 | 205.80 | 207.60 | 202.63 | 0.97% | 271,062 |
| May 28, 2026 | 208.00 | 208.60 | 205.20 | 205.60 | 200.68 | -2.10% | 204,044 |
| May 27, 2026 | 208.80 | 212.20 | 208.80 | 210.00 | 204.97 | 1.06% | 191,768 |
| May 26, 2026 | 210.60 | 211.80 | 206.60 | 207.80 | 202.83 | -0.67% | 125,425 |
| May 22, 2026 | 206.40 | 209.20 | 205.20 | 209.20 | 204.19 | 2.55% | 151,550 |
| May 21, 2026 | 203.60 | 207.20 | 203.60 | 204.00 | 199.12 | 0.49% | 190,968 |
| May 20, 2026 | 197.60 | 203.20 | 197.00 | 203.00 | 198.14 | 1.50% | 163,165 |
| May 19, 2026 | 194.60 | 200.00 | 192.50 | 200.00 | 195.21 | 3.52% | 205,225 |
| May 18, 2026 | 180.30 | 193.30 | 180.00 | 193.20 | 188.58 | 7.87% | 295,716 |
| May 15, 2026 | 175.50 | 179.50 | 175.50 | 179.10 | 174.81 | 2.64% | 243,947 |
| May 13, 2026 | 178.00 | 178.60 | 174.50 | 174.50 | 170.32 | -2.08% | 114,362 |
| May 12, 2026 | 174.00 | 178.20 | 173.00 | 178.20 | 173.94 | 1.25% | 119,516 |
| May 11, 2026 | 178.20 | 179.40 | 176.00 | 176.00 | 171.79 | -1.40% | 95,281 |
| May 8, 2026 | 180.10 | 180.90 | 177.40 | 178.50 | 174.23 | -1.54% | 125,921 |
| May 7, 2026 | 183.00 | 183.30 | 180.40 | 181.30 | 176.96 | -0.93% | 154,971 |
| May 6, 2026 | 177.00 | 187.30 | 176.50 | 183.00 | 178.62 | 4.93% | 316,976 |
| May 5, 2026 | 173.00 | 175.20 | 171.50 | 174.40 | 170.23 | 0.35% | 186,278 |
| May 4, 2026 | 171.90 | 175.40 | 170.70 | 173.80 | 169.64 | 1.52% | 178,217 |
| Apr 30, 2026 | 169.60 | 171.60 | 169.10 | 171.20 | 167.10 | 0.23% | 141,227 |
| Apr 29, 2026 | 172.30 | 172.70 | 170.00 | 170.80 | 166.71 | -0.70% | 145,385 |
| Apr 28, 2026 | 172.80 | 173.60 | 172.00 | 172.00 | 167.88 | -1.21% | 145,824 |
| Apr 27, 2026 | 175.50 | 176.40 | 173.10 | 174.10 | 169.93 | -0.63% | 116,458 |
| Apr 24, 2026 | 175.30 | 175.60 | 173.10 | 175.20 | 171.01 | -0.28% | 137,105 |
| Apr 23, 2026 | 178.40 | 179.80 | 175.70 | 175.70 | 171.50 | -2.33% | 211,446 |
| Apr 22, 2026 | 178.00 | 179.90 | 175.30 | 179.90 | 175.59 | -2.97% | 289,058 |
| Apr 21, 2026 | 188.70 | 189.70 | 185.40 | 185.40 | 180.96 | -1.17% | 159,994 |
| Apr 20, 2026 | 188.90 | 189.70 | 187.60 | 187.60 | 183.11 | -2.04% | 155,969 |
| Apr 17, 2026 | 189.10 | 193.10 | 188.20 | 191.50 | 186.92 | 2.08% | 292,916 |
| Apr 16, 2026 | 187.50 | 189.90 | 186.10 | 187.60 | 183.11 | 0.21% | 103,600 |
| Apr 15, 2026 | 186.40 | 187.80 | 186.00 | 187.20 | 182.72 | 0.70% | 175,882 |
| Apr 14, 2026 | 185.20 | 186.80 | 184.60 | 185.90 | 181.45 | 1.42% | 99,317 |
| Apr 13, 2026 | 181.60 | 183.60 | 180.50 | 183.30 | 178.91 | 0.33% | 103,382 |
| Apr 10, 2026 | 181.30 | 184.90 | 181.10 | 182.70 | 178.33 | 1.33% | 148,136 |
| Apr 9, 2026 | 182.10 | 182.10 | 178.20 | 180.30 | 175.99 | -0.55% | 159,777 |