Sonova Holding AG (SWX:SOON)
Switzerland · Delayed Price · Currency is CHF 279.00
+2.20 (0.79%)
Oct 22, 2026, 9:39 AM CEST
Sonova Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 278.00 | 279.20 | 277.00 | 279.00 | 279.00 | 0.79% | 5,836 |
| Oct 21, 2026 | 277.60 | 280.00 | 275.60 | 276.80 | 276.80 | -0.65% | 178,208 |
| Oct 20, 2026 | 280.00 | 281.00 | 276.20 | 278.60 | 278.60 | -0.21% | 218,906 |
| Oct 19, 2026 | 275.00 | 279.20 | 275.00 | 279.20 | 279.20 | 0.43% | 120,011 |
| Oct 16, 2026 | 273.00 | 278.00 | 272.40 | 278.00 | 278.00 | 1.39% | 154,649 |
| Oct 15, 2026 | 271.80 | 274.40 | 269.60 | 274.20 | 274.20 | 1.41% | 140,397 |
| Oct 14, 2026 | 268.00 | 271.60 | 268.00 | 270.40 | 270.40 | 1.27% | 94,269 |
| Oct 13, 2026 | 269.80 | 271.60 | 267.00 | 267.00 | 267.00 | -0.30% | 88,844 |
| Oct 12, 2026 | 266.00 | 269.00 | 265.40 | 267.80 | 267.80 | 1.21% | 114,198 |
| Oct 9, 2026 | 257.60 | 265.40 | 256.80 | 264.60 | 264.60 | 3.60% | 151,903 |
| Oct 8, 2026 | 254.00 | 257.00 | 252.20 | 255.40 | 255.40 | 1.19% | 115,085 |
| Oct 7, 2026 | 252.80 | 255.80 | 251.40 | 252.40 | 252.40 | -0.08% | 155,511 |
| Oct 6, 2026 | 254.40 | 258.60 | 251.60 | 252.60 | 252.60 | 0.40% | 71,371 |
| Oct 5, 2026 | 248.60 | 253.80 | 248.60 | 251.60 | 251.60 | 1.29% | 81,133 |
| Oct 2, 2026 | 248.20 | 250.00 | 247.00 | 248.40 | 248.40 | -0.72% | 76,082 |
| Oct 1, 2026 | 250.80 | 253.00 | 248.80 | 250.20 | 250.20 | -0.56% | 144,954 |
| Sep 30, 2026 | 253.80 | 255.80 | 251.40 | 251.60 | 251.60 | -0.32% | 166,377 |
| Sep 29, 2026 | 250.20 | 252.60 | 248.60 | 252.40 | 252.40 | 0.96% | 116,447 |
| Sep 28, 2026 | 242.20 | 250.00 | 242.20 | 250.00 | 250.00 | 3.73% | 167,616 |
| Sep 25, 2026 | 240.60 | 241.80 | 238.60 | 241.00 | 241.00 | 0.50% | 70,201 |
| Sep 24, 2026 | 241.20 | 241.20 | 237.80 | 239.80 | 239.80 | -0.91% | 113,279 |
| Sep 23, 2026 | 239.20 | 242.00 | 239.20 | 242.00 | 242.00 | 1.00% | 72,345 |
| Sep 22, 2026 | 236.80 | 240.20 | 236.40 | 239.60 | 239.60 | 1.10% | 141,235 |
| Sep 21, 2026 | 232.80 | 237.40 | 232.20 | 237.00 | 237.00 | 2.16% | 86,774 |
| Sep 18, 2026 | 234.00 | 235.40 | 232.00 | 232.00 | 232.00 | -1.28% | 430,973 |
| Sep 17, 2026 | 234.00 | 236.60 | 233.80 | 235.00 | 235.00 | 1.12% | 128,105 |
| Sep 16, 2026 | 228.00 | 233.20 | 226.00 | 232.40 | 232.40 | 1.84% | 111,634 |
| Sep 15, 2026 | 229.40 | 230.20 | 225.60 | 228.20 | 228.20 | -0.61% | 96,469 |
| Sep 14, 2026 | 227.00 | 231.00 | 227.00 | 229.60 | 229.60 | 1.50% | 79,631 |
| Sep 11, 2026 | 230.20 | 231.20 | 226.20 | 226.20 | 226.20 | -1.39% | 85,862 |
| Sep 10, 2026 | 227.00 | 230.40 | 226.20 | 229.40 | 229.40 | 0.88% | 92,502 |
| Sep 9, 2026 | 230.00 | 230.60 | 226.00 | 227.40 | 227.40 | -1.64% | 87,098 |
| Sep 8, 2026 | 232.00 | 233.00 | 230.60 | 231.20 | 231.20 | -0.34% | 84,351 |
| Sep 7, 2026 | 234.20 | 234.20 | 230.80 | 232.00 | 232.00 | -1.19% | 120,505 |
| Sep 4, 2026 | 236.00 | 237.00 | 234.20 | 234.80 | 234.80 | -0.68% | 84,970 |
| Sep 3, 2026 | 235.60 | 238.60 | 235.00 | 236.40 | 236.40 | -0.34% | 125,072 |
| Sep 2, 2026 | 233.20 | 238.80 | 233.20 | 237.20 | 237.20 | 1.37% | 160,248 |
| Sep 1, 2026 | 233.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.78% | 156,422 |
| Aug 31, 2026 | 234.00 | 234.20 | 230.60 | 232.20 | 232.20 | -0.94% | 259,410 |
| Aug 28, 2026 | 236.40 | 237.80 | 233.60 | 234.40 | 234.40 | -1.01% | 162,746 |
| Aug 27, 2026 | 240.80 | 240.80 | 235.80 | 236.80 | 236.80 | -1.82% | 189,662 |
| Aug 26, 2026 | 244.60 | 245.00 | 241.00 | 241.20 | 241.20 | -1.55% | 114,134 |
| Aug 25, 2026 | 242.80 | 245.00 | 242.40 | 245.00 | 245.00 | 0.91% | 104,708 |
| Aug 24, 2026 | 245.00 | 248.00 | 241.00 | 242.80 | 242.80 | -0.57% | 144,095 |
| Aug 21, 2026 | 241.60 | 244.60 | 240.80 | 244.20 | 244.20 | 0.49% | 139,851 |
| Aug 20, 2026 | 243.20 | 245.80 | 242.60 | 243.00 | 243.00 | 0.50% | 160,742 |
| Aug 19, 2026 | 240.40 | 243.00 | 239.80 | 241.80 | 241.80 | -0.66% | 161,709 |
| Aug 18, 2026 | 238.60 | 243.60 | 238.40 | 243.40 | 243.40 | 1.84% | 139,482 |
| Aug 17, 2026 | 239.60 | 240.40 | 238.20 | 239.00 | 239.00 | -0.67% | 92,236 |
| Aug 14, 2026 | 240.00 | 242.40 | 240.00 | 240.60 | 240.60 | 0.92% | 88,636 |