Sonova Holding AG (SWX:SOON)
Switzerland · Delayed Price · Currency is CHF 178.00
-1.90 (-1.06%)
Apr 23, 2026, 12:44 PM CET
Sonova Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 201.20 | 203.30 | 200.20 | 201.90 | 201.90 | 0.35% | 217,857 |
| Feb 26, 2026 | 195.40 | 203.30 | 194.50 | 201.20 | 201.20 | 2.73% | 215,389 |
| Feb 25, 2026 | 194.00 | 196.75 | 192.50 | 195.85 | 195.85 | 1.27% | 159,862 |
| Feb 24, 2026 | 193.90 | 196.00 | 193.20 | 193.40 | 193.40 | -0.18% | 99,237 |
| Feb 23, 2026 | 195.00 | 195.80 | 193.10 | 193.75 | 193.75 | -1.15% | 145,665 |
| Feb 20, 2026 | 196.85 | 198.35 | 192.30 | 196.00 | 196.00 | -0.10% | 223,360 |
| Feb 19, 2026 | 195.80 | 197.75 | 195.10 | 196.20 | 196.20 | 0.20% | 113,371 |
| Feb 18, 2026 | 195.35 | 197.60 | 192.15 | 195.80 | 195.80 | -0.36% | 197,097 |
| Feb 17, 2026 | 193.50 | 198.05 | 193.35 | 196.50 | 196.50 | 1.63% | 234,323 |
| Feb 16, 2026 | 197.60 | 198.05 | 191.50 | 193.35 | 193.35 | -2.30% | 190,806 |
| Feb 13, 2026 | 200.10 | 200.10 | 196.35 | 197.90 | 197.90 | -1.49% | 183,095 |
| Feb 12, 2026 | 202.00 | 203.10 | 200.50 | 200.90 | 200.90 | 0.35% | 123,534 |
| Feb 11, 2026 | 204.70 | 204.80 | 200.20 | 200.20 | 200.20 | -2.25% | 137,804 |
| Feb 10, 2026 | 207.10 | 208.30 | 201.00 | 204.80 | 204.80 | -0.05% | 173,671 |