Sonova Holding AG (SWX:SOON)
Switzerland · Delayed Price · Currency is CHF 220.00
+1.60 (0.73%)
Jul 31, 2026, 5:30 PM CET
Sonova Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 220.00 | 223.20 | 220.00 | 220.00 | 220.00 | 0.73% | 169,233 |
| Jul 30, 2026 | 219.80 | 223.80 | 217.80 | 218.40 | 218.40 | -1.80% | 138,006 |
| Jul 29, 2026 | 222.80 | 223.60 | 220.40 | 222.40 | 222.40 | -0.27% | 109,950 |
| Jul 28, 2026 | 218.20 | 223.00 | 217.00 | 223.00 | 223.00 | 2.29% | 124,176 |
| Jul 27, 2026 | 214.00 | 218.80 | 214.00 | 218.00 | 218.00 | 3.12% | 186,715 |
| Jul 24, 2026 | 209.20 | 212.40 | 208.40 | 211.40 | 211.40 | 1.25% | 124,675 |
| Jul 23, 2026 | 210.40 | 210.40 | 206.80 | 208.80 | 208.80 | -1.23% | 143,349 |
| Jul 22, 2026 | 208.40 | 215.60 | 207.20 | 211.40 | 211.40 | 5.49% | 278,995 |
| Jul 21, 2026 | 203.40 | 203.80 | 198.80 | 200.40 | 200.40 | -2.34% | 143,636 |
| Jul 20, 2026 | 203.60 | 206.60 | 202.60 | 205.20 | 205.20 | -0.10% | 113,236 |
| Jul 17, 2026 | 208.00 | 208.60 | 205.20 | 205.40 | 205.40 | -0.87% | 108,548 |
| Jul 16, 2026 | 206.80 | 208.20 | 204.60 | 207.20 | 207.20 | - | 149,620 |
| Jul 15, 2026 | 204.00 | 210.00 | 203.40 | 207.20 | 207.20 | 1.37% | 112,281 |
| Jul 14, 2026 | 205.20 | 207.00 | 202.60 | 204.40 | 204.40 | -0.87% | 83,824 |
| Jul 13, 2026 | 202.20 | 206.20 | 202.20 | 206.20 | 206.20 | 1.58% | 83,584 |
| Jul 10, 2026 | 202.40 | 205.40 | 201.80 | 203.00 | 203.00 | 0.40% | 107,561 |
| Jul 9, 2026 | 201.00 | 202.20 | 199.00 | 202.20 | 202.20 | 0.60% | 87,982 |
| Jul 8, 2026 | 205.60 | 205.80 | 201.00 | 201.00 | 201.00 | -3.09% | 92,019 |
| Jul 7, 2026 | 208.80 | 210.80 | 206.60 | 207.40 | 207.40 | - | 145,583 |
| Jul 6, 2026 | 205.00 | 208.80 | 205.00 | 207.40 | 207.40 | 1.87% | 109,262 |
| Jul 3, 2026 | 202.80 | 204.00 | 202.20 | 203.60 | 203.60 | 0.79% | 103,017 |
| Jul 2, 2026 | 195.20 | 202.20 | 194.80 | 202.00 | 202.00 | 3.11% | 174,234 |
| Jul 1, 2026 | 191.50 | 195.90 | 190.30 | 195.90 | 195.90 | 1.98% | 144,146 |
| Jun 30, 2026 | 191.50 | 192.10 | 188.80 | 192.10 | 192.10 | 0.63% | 143,864 |
| Jun 29, 2026 | 194.60 | 194.80 | 190.80 | 190.90 | 190.90 | -1.80% | 213,372 |
| Jun 26, 2026 | 194.20 | 195.40 | 192.10 | 194.40 | 194.40 | -0.41% | 95,162 |
| Jun 25, 2026 | 194.50 | 195.70 | 192.60 | 195.20 | 195.20 | 0.67% | 162,217 |
| Jun 24, 2026 | 192.20 | 195.20 | 190.60 | 193.90 | 193.90 | 0.83% | 119,011 |
| Jun 23, 2026 | 196.90 | 196.90 | 192.30 | 192.30 | 192.30 | -0.52% | 165,038 |
| 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 |