Sonovia Ltd (TLV:SONO)
Israel · Delayed Price · Currency is ILS · Price in ILA 52.10
-0.10 (-0.19%)
At close: Jan 9, 2026
Sonovia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 52.20 | 51.50 | 51.50 | 52.10 | 52.10 | -0.19% | 409 |
| Jan 7, 2026 | 51.90 | 53.00 | 53.00 | 52.20 | 52.20 | 0.58% | 990 |
| Jan 6, 2026 | 51.40 | 52.80 | 51.90 | 51.90 | 51.90 | 0.97% | 2,560 |
| Jan 5, 2026 | 51.20 | 53.60 | 50.00 | 51.40 | 51.40 | 0.39% | 20,258 |
| Jan 1, 2026 | 50.70 | 51.70 | 51.70 | 51.20 | 51.20 | 0.99% | 2,007 |
| Dec 31, 2025 | 50.50 | 52.00 | 50.00 | 50.70 | 50.70 | -5.41% | 70,141 |
| Dec 30, 2025 | 56.10 | 55.00 | 53.30 | 53.60 | 53.60 | -4.46% | 42,871 |
| Dec 29, 2025 | 58.00 | 58.00 | 54.80 | 56.10 | 56.10 | -3.28% | 40,506 |
| Dec 28, 2025 | 57.50 | 59.40 | 57.60 | 58.00 | 58.00 | 0.87% | 1,027 |
| Dec 25, 2025 | 57.30 | 58.90 | 57.30 | 57.50 | 57.50 | 0.35% | 39,796 |
| Dec 24, 2025 | 55.40 | 58.50 | 55.40 | 57.30 | 57.30 | 5.91% | 33,596 |
| Dec 23, 2025 | 53.50 | 57.50 | 53.50 | 54.10 | 54.10 | 1.12% | 43,737 |
| Dec 22, 2025 | 53.70 | 53.70 | 53.00 | 53.50 | 53.50 | -0.37% | 962 |
| Dec 21, 2025 | 55.40 | 56.00 | 53.50 | 53.70 | 53.70 | -3.07% | 8,860 |
| Dec 18, 2025 | 56.70 | 56.00 | 55.00 | 55.40 | 55.40 | -2.29% | 22,875 |
| Dec 17, 2025 | 55.80 | 58.00 | 55.80 | 56.70 | 56.70 | 1.61% | 29,291 |
| Dec 16, 2025 | 56.50 | 57.50 | 55.20 | 55.80 | 55.80 | -1.24% | 40,039 |
| Dec 15, 2025 | 58.70 | 57.40 | 56.10 | 56.50 | 56.50 | -3.75% | 16,730 |
| Dec 14, 2025 | 58.60 | 58.90 | 58.60 | 58.70 | 58.70 | 0.17% | 1,488 |
| Dec 11, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.34% | 11,200 |
| Dec 10, 2025 | 61.30 | 64.00 | 55.30 | 58.40 | 58.40 | -4.73% | 47,195 |
| Dec 9, 2025 | 60.30 | 61.70 | 60.00 | 61.30 | 61.30 | 1.66% | 4,748 |
| Dec 8, 2025 | 58.70 | 61.90 | 59.60 | 60.30 | 60.30 | 2.73% | 8,891 |
| Dec 7, 2025 | 58.70 | 59.90 | 58.50 | 58.70 | 58.70 | 2.26% | 11,353 |
| Dec 4, 2025 | 57.10 | 57.80 | 57.00 | 57.40 | 57.40 | 0.53% | 51,952 |
| Dec 3, 2025 | 57.50 | 57.30 | 56.30 | 57.10 | 57.10 | -0.70% | 7,778 |
| Dec 2, 2025 | 57.90 | 57.50 | 57.50 | 57.50 | 57.50 | -0.69% | 7,270 |
| Dec 1, 2025 | 58.10 | 58.10 | 55.90 | 57.90 | 57.90 | -0.34% | 27,474 |
| Nov 30, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | 1,819 |
| Nov 27, 2025 | 59.20 | 58.00 | 57.90 | 58.10 | 58.10 | -1.86% | 3,410 |
| Nov 26, 2025 | 58.90 | 59.40 | 59.00 | 59.20 | 59.20 | 0.51% | 10,561 |
| Nov 20, 2025 | 59.20 | 57.20 | 57.20 | 58.90 | 58.90 | -0.51% | 500 |
| Nov 19, 2025 | 58.90 | 59.30 | 59.30 | 59.20 | 59.20 | 0.51% | 2,717 |
| Nov 18, 2025 | 58.80 | 59.00 | 58.80 | 58.90 | 58.90 | 0.17% | 14,541 |
| Nov 17, 2025 | 58.80 | 58.90 | 58.80 | 58.80 | 58.80 | - | 9,499 |
| Nov 16, 2025 | 60.40 | 59.10 | 58.00 | 58.80 | 58.80 | -2.65% | 9,537 |
| Nov 13, 2025 | 58.40 | 62.70 | 59.70 | 60.40 | 60.40 | 3.42% | 4,142 |
| Nov 12, 2025 | 58.20 | 59.50 | 58.00 | 58.40 | 58.40 | 0.34% | 6,692 |
| Nov 11, 2025 | 59.00 | 58.00 | 57.10 | 58.20 | 58.20 | -1.36% | 1,792 |
| Nov 10, 2025 | 55.80 | 60.80 | 55.80 | 59.00 | 59.00 | 5.73% | 43,511 |
| Nov 9, 2025 | 61.00 | 59.00 | 54.10 | 55.80 | 55.80 | -8.52% | 113,366 |
| Nov 6, 2025 | 65.90 | 64.40 | 58.50 | 61.00 | 61.00 | -7.44% | 33,459 |
| Nov 5, 2025 | 66.80 | 66.10 | 65.80 | 65.90 | 65.90 | -1.35% | 12,158 |
| Nov 4, 2025 | 66.00 | 67.80 | 66.00 | 66.80 | 66.80 | -0.74% | 8,445 |
| Nov 3, 2025 | 76.90 | 76.90 | 62.50 | 67.30 | 67.30 | -12.60% | 134,709 |
| Nov 2, 2025 | 57.30 | 83.00 | 57.30 | 77.00 | 77.00 | 41.03% | 771,885 |
| Oct 30, 2025 | 50.60 | 55.80 | 51.00 | 54.60 | 54.60 | 7.91% | 143,257 |
| Oct 29, 2025 | 48.50 | 53.00 | 48.00 | 50.60 | 50.60 | 4.33% | 148,491 |
| Oct 28, 2025 | 49.90 | 48.50 | 48.30 | 48.50 | 48.50 | -2.81% | 3,433 |
| Oct 27, 2025 | 50.70 | 50.00 | 49.40 | 49.90 | 49.90 | -1.58% | 31,110 |