Sonova Holding AG (SWX:SOON)
Switzerland · Delayed Price · Currency is CHF 174.50
-3.70 (-2.08%)
May 13, 2026, 5:31 PM CET
Sonova Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 178.00 | 178.60 | 175.50 | 175.50 | - | -1.52% | 29,003 |
| May 12, 2026 | 174.00 | 178.20 | 173.00 | 178.20 | 178.20 | 1.25% | 119,516 |
| May 11, 2026 | 178.20 | 179.40 | 176.00 | 176.00 | 176.00 | -1.40% | 95,281 |
| May 8, 2026 | 180.10 | 180.90 | 177.40 | 178.50 | 178.50 | -1.54% | 125,921 |
| May 7, 2026 | 183.00 | 183.30 | 180.40 | 181.30 | 181.30 | -0.93% | 154,971 |
| May 6, 2026 | 177.00 | 187.30 | 176.50 | 183.00 | 183.00 | 4.93% | 316,976 |
| May 5, 2026 | 173.00 | 175.20 | 171.50 | 174.40 | 174.40 | 0.35% | 186,278 |
| May 4, 2026 | 171.90 | 175.40 | 170.70 | 173.80 | 173.80 | 1.52% | 178,217 |
| Apr 30, 2026 | 169.60 | 171.60 | 169.10 | 171.20 | 171.20 | 0.23% | 141,227 |
| Apr 29, 2026 | 172.30 | 172.70 | 170.00 | 170.80 | 170.80 | -0.70% | 145,385 |
| Apr 28, 2026 | 172.80 | 173.60 | 172.00 | 172.00 | 172.00 | -1.21% | 145,824 |
| Apr 27, 2026 | 175.50 | 176.40 | 173.10 | 174.10 | 174.10 | -0.63% | 116,458 |
| Apr 24, 2026 | 175.30 | 175.60 | 173.10 | 175.20 | 175.20 | -0.28% | 137,105 |
| Apr 23, 2026 | 178.40 | 179.80 | 175.70 | 175.70 | 175.70 | -2.33% | 187,542 |
| Apr 22, 2026 | 178.00 | 179.90 | 175.30 | 179.90 | 179.90 | -2.97% | 268,057 |
| Apr 21, 2026 | 188.70 | 189.70 | 185.40 | 185.40 | 185.40 | -1.17% | 159,994 |
| Apr 20, 2026 | 188.90 | 189.70 | 187.60 | 187.60 | 187.60 | -2.04% | 155,969 |
| Apr 17, 2026 | 189.10 | 193.10 | 188.20 | 191.50 | 191.50 | 2.08% | 292,916 |
| Apr 16, 2026 | 187.50 | 189.90 | 186.10 | 187.60 | 187.60 | 0.21% | 103,600 |
| Apr 15, 2026 | 186.40 | 187.80 | 186.00 | 187.20 | 187.20 | 0.70% | 175,882 |
| Apr 14, 2026 | 185.20 | 186.80 | 184.60 | 185.90 | 185.90 | 1.42% | 99,317 |
| Apr 13, 2026 | 181.60 | 183.60 | 180.50 | 183.30 | 183.30 | 0.33% | 103,382 |
| Apr 10, 2026 | 181.30 | 184.90 | 181.10 | 182.70 | 182.70 | 1.33% | 148,136 |
| Apr 9, 2026 | 182.10 | 182.10 | 178.20 | 180.30 | 180.30 | -0.55% | 159,777 |
| Apr 8, 2026 | 181.20 | 183.90 | 180.80 | 181.30 | 181.30 | 2.95% | 168,321 |
| Apr 7, 2026 | 179.30 | 180.80 | 176.00 | 176.10 | 176.10 | -2.03% | 194,616 |
| Apr 2, 2026 | 177.50 | 180.10 | 176.05 | 179.75 | 179.75 | 0.50% | 144,125 |
| Apr 1, 2026 | 181.55 | 183.05 | 177.65 | 178.85 | 178.85 | -0.08% | 154,730 |
| Mar 31, 2026 | 176.75 | 180.30 | 176.65 | 179.00 | 179.00 | 1.59% | 235,498 |
| Mar 30, 2026 | 173.65 | 176.20 | 172.85 | 176.20 | 176.20 | 1.70% | 160,039 |
| Mar 27, 2026 | 174.35 | 175.55 | 172.60 | 173.25 | 173.25 | -0.40% | 134,776 |
| Mar 26, 2026 | 171.15 | 175.50 | 170.45 | 173.95 | 173.95 | 1.19% | 135,568 |
| Mar 25, 2026 | 173.10 | 173.85 | 171.15 | 171.90 | 171.90 | 0.35% | 203,373 |
| Mar 24, 2026 | 168.50 | 172.95 | 168.00 | 171.30 | 171.30 | 1.93% | 215,071 |
| Mar 23, 2026 | 175.00 | 175.35 | 163.00 | 168.05 | 168.05 | -5.85% | 567,214 |
| Mar 20, 2026 | 180.00 | 180.00 | 176.75 | 178.50 | 178.50 | -0.36% | 329,291 |
| Mar 19, 2026 | 181.90 | 182.15 | 179.15 | 179.15 | 179.15 | -2.56% | 259,808 |
| Mar 18, 2026 | 185.00 | 186.55 | 182.35 | 183.85 | 183.85 | -2.90% | 243,795 |
| Mar 17, 2026 | 189.30 | 191.20 | 186.40 | 189.35 | 189.35 | 0.40% | 144,402 |
| Mar 16, 2026 | 193.40 | 193.40 | 181.80 | 188.60 | 188.60 | -2.83% | 289,275 |
| Mar 13, 2026 | 193.20 | 196.65 | 191.85 | 194.10 | 194.10 | 0.18% | 129,438 |
| Mar 12, 2026 | 194.10 | 197.85 | 193.55 | 193.75 | 193.75 | -0.05% | 111,190 |
| Mar 11, 2026 | 199.90 | 200.10 | 192.00 | 193.85 | 193.85 | -3.61% | 217,544 |
| Mar 10, 2026 | 194.85 | 204.90 | 193.50 | 201.10 | 201.10 | 5.84% | 293,223 |
| Mar 9, 2026 | 189.95 | 190.85 | 187.35 | 190.00 | 190.00 | -0.55% | 205,750 |
| Mar 6, 2026 | 193.80 | 195.95 | 191.05 | 191.05 | 191.05 | -0.49% | 216,266 |
| Mar 5, 2026 | 200.00 | 200.90 | 192.00 | 192.00 | 192.00 | -5.51% | 353,795 |
| Mar 4, 2026 | 202.60 | 204.40 | 201.50 | 203.20 | 203.20 | 1.25% | 216,041 |
| Mar 3, 2026 | 200.90 | 201.60 | 195.15 | 200.70 | 200.70 | -0.64% | 237,451 |
| Mar 2, 2026 | 198.90 | 202.90 | 197.05 | 202.00 | 202.00 | 0.05% | 138,243 |