Sonovia Ltd (TLV:SONO)
Israel · Delayed Price · Currency is ILS · Price in ILA 56.60
+2.20 (4.04%)
Aug 25, 2025, 5:24 PM IDT
Sonovia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 54.40 | 61.90 | 54.40 | 56.60 | 56.60 | 4.04% | 1,625 |
| Aug 24, 2025 | 53.40 | 58.80 | 53.40 | 54.40 | 54.40 | 1.87% | 810 |
| Aug 21, 2025 | 53.40 | 53.40 | 53.30 | 53.40 | 53.40 | - | 1,000 |
| Aug 20, 2025 | 53.30 | 54.00 | 53.30 | 53.40 | 53.40 | 0.19% | 1,082 |
| Aug 19, 2025 | 54.80 | 54.80 | 53.20 | 53.30 | 53.30 | -2.74% | 8,562 |
| Aug 18, 2025 | 58.30 | 58.90 | 53.90 | 54.80 | 54.80 | -6.00% | 40,414 |
| Aug 17, 2025 | 57.50 | 60.80 | 57.50 | 58.30 | 58.30 | 1.39% | 2,890 |
| Aug 14, 2025 | 54.90 | 58.60 | 54.90 | 57.50 | 57.50 | 4.74% | 8,005 |
| Aug 13, 2025 | 56.90 | 56.90 | 54.90 | 54.90 | 54.90 | - | 11 |
| Aug 12, 2025 | 56.50 | 56.50 | 54.00 | 54.90 | 54.90 | -2.83% | 107,768 |
| Aug 11, 2025 | 62.90 | 62.90 | 56.00 | 56.50 | 56.50 | -10.17% | 36,511 |
| Aug 10, 2025 | 62.00 | 63.00 | 62.00 | 62.90 | 62.90 | 1.45% | 15,873 |
| Aug 7, 2025 | 62.00 | 62.00 | 61.90 | 62.00 | 62.00 | - | 56,451 |
| Aug 6, 2025 | 62.00 | 62.10 | 62.00 | 62.00 | 62.00 | - | 27,750 |
| Aug 5, 2025 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 23,065 |
| Aug 4, 2025 | 70.50 | 70.50 | 65.00 | 65.00 | 65.00 | -7.80% | 15,000 |
| Jul 31, 2025 | 70.80 | 70.80 | 70.00 | 70.50 | 70.50 | -0.42% | 7,228 |
| Jul 30, 2025 | 69.60 | 70.90 | 69.60 | 70.80 | 70.80 | 1.72% | 8,162 |
| Jul 29, 2025 | 70.00 | 71.20 | 62.00 | 69.60 | 69.60 | 2.35% | 61,044 |
| Jul 28, 2025 | 69.50 | 69.50 | 67.80 | 68.00 | 68.00 | -2.16% | 66,535 |
| Jul 27, 2025 | 65.70 | 69.70 | 65.00 | 69.50 | 69.50 | 5.78% | 99,494 |
| Jul 24, 2025 | 62.80 | 65.80 | 57.00 | 65.70 | 65.70 | 4.62% | 26,739 |
| Jul 23, 2025 | 58.00 | 66.40 | 55.90 | 62.80 | 62.80 | 12.54% | 307,150 |
| Jul 22, 2025 | 54.80 | 57.00 | 54.80 | 55.80 | 55.80 | 1.82% | 44,370 |
| Jul 21, 2025 | 55.10 | 55.10 | 53.70 | 54.80 | 54.80 | -0.54% | 31,969 |
| Jul 20, 2025 | 54.10 | 58.00 | 54.10 | 55.10 | 55.10 | 1.85% | 1,100 |
| Jul 17, 2025 | 52.90 | 57.00 | 52.90 | 54.10 | 54.10 | 10.18% | 52,390 |
| Jul 16, 2025 | 55.80 | 55.80 | 47.00 | 49.10 | 49.10 | -12.01% | 44,828 |
| Jul 15, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | 2 |
| Jul 14, 2025 | 56.40 | 56.80 | 54.20 | 55.80 | 55.80 | -1.06% | 2,103 |
| Jul 13, 2025 | 60.00 | 60.00 | 55.50 | 56.40 | 56.40 | 1.99% | 13,330 |
| Jul 10, 2025 | 56.60 | 60.00 | 52.00 | 55.30 | 55.30 | 18.92% | 393,601 |
| Jul 9, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 5,000 |
| Jul 3, 2025 | 46.70 | 47.00 | 44.30 | 46.50 | 46.50 | -0.43% | 26,100 |
| Jul 2, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | 30,600 |
| Jul 1, 2025 | 47.40 | 47.40 | 43.10 | 46.70 | 46.70 | -1.48% | 39,654 |
| Jun 30, 2025 | 48.40 | 48.40 | 47.40 | 47.40 | 47.40 | -2.07% | 6,668 |
| Jun 25, 2025 | 47.80 | 50.90 | 47.80 | 48.40 | 48.40 | 1.26% | 3,261 |
| Jun 24, 2025 | 44.20 | 47.80 | 44.20 | 47.80 | 47.80 | 8.14% | 7,531 |
| Jun 23, 2025 | 44.10 | 45.00 | 43.00 | 44.20 | 44.20 | 4.99% | 63,328 |
| Jun 22, 2025 | 38.50 | 43.10 | 38.50 | 42.10 | 42.10 | 9.35% | 21,928 |
| Jun 18, 2025 | 38.10 | 39.00 | 37.50 | 38.50 | 38.50 | 1.05% | 273,102 |
| Jun 17, 2025 | 38.20 | 38.20 | 38.00 | 38.10 | 38.10 | -0.26% | 2,901 |
| Jun 16, 2025 | 38.30 | 38.30 | 37.20 | 38.20 | 38.20 | -0.26% | 21,580 |
| Jun 15, 2025 | 37.90 | 39.00 | 36.60 | 38.30 | 38.30 | 1.06% | 176,588 |
| Jun 12, 2025 | 38.40 | 38.40 | 36.00 | 37.90 | 37.90 | -1.30% | 286,991 |
| Jun 11, 2025 | 39.20 | 39.30 | 36.30 | 38.40 | 38.40 | -2.04% | 286,991 |
| Jun 10, 2025 | 36.90 | 44.80 | 33.10 | 39.20 | 39.20 | 8.59% | 380,609 |
| Jun 9, 2025 | 44.60 | 44.60 | 35.50 | 36.10 | 36.10 | -19.06% | 619,961 |
| Jun 8, 2025 | 46.30 | 46.80 | 44.60 | 44.60 | 44.60 | -4.90% | 95,997 |