Sonovia Ltd (TLV:SONO)
Israel · Delayed Price · Currency is ILS · Price in ILA 63.50
+1.70 (2.75%)
Feb 20, 2026, 1:44 PM IDT
Sonovia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 61.80 | 68.00 | 62.10 | 63.50 | 63.50 | 2.75% | 30,000 |
| Feb 19, 2026 | 62.90 | 62.90 | 61.80 | 61.80 | 61.80 | -1.75% | 14,001 |
| Feb 18, 2026 | 61.00 | 65.00 | 61.00 | 62.90 | 62.90 | 5.54% | 74,402 |
| Feb 17, 2026 | 58.90 | 63.00 | 54.00 | 59.60 | 59.60 | 3.65% | 141,257 |
| Feb 16, 2026 | 54.00 | 64.80 | 54.20 | 57.50 | 57.50 | 6.48% | 94,410 |
| Feb 13, 2026 | 56.80 | 55.00 | 53.90 | 54.00 | 54.00 | -4.93% | 10,268 |
| Feb 12, 2026 | 57.80 | 58.00 | 56.70 | 56.80 | 56.80 | -1.73% | 17,960 |
| Feb 11, 2026 | 57.50 | 59.00 | 58.80 | 57.80 | 57.80 | 0.52% | 990 |
| Feb 10, 2026 | 56.50 | 62.00 | 56.50 | 57.50 | 57.50 | 2.86% | 22,482 |
| Feb 9, 2026 | 54.30 | 57.00 | 54.80 | 55.90 | 55.90 | 2.95% | 31,778 |
| Feb 6, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - | 28,614 |
| Feb 5, 2026 | 58.90 | 57.60 | 52.30 | 54.30 | 54.30 | -7.81% | 50,057 |
| Feb 4, 2026 | 57.60 | 65.00 | 57.50 | 58.90 | 58.90 | 2.26% | 168,686 |
| Feb 3, 2026 | 52.60 | 62.00 | 52.60 | 57.60 | 57.60 | 12.06% | 337,650 |
| Feb 2, 2026 | 50.40 | 59.70 | 48.10 | 51.40 | 51.40 | 1.98% | 82,797 |
| Jan 30, 2026 | 51.00 | 50.40 | 48.80 | 50.40 | 50.40 | -1.18% | 2,076 |
| Jan 29, 2026 | 51.00 | 53.60 | 50.20 | 51.00 | 51.00 | - | 41,908 |
| Jan 28, 2026 | 51.40 | 51.00 | 50.00 | 51.00 | 51.00 | -0.78% | 15,095 |
| Jan 27, 2026 | 51.40 | 53.60 | 51.00 | 51.40 | 51.40 | - | 6,830 |
| Jan 26, 2026 | 51.50 | 51.50 | 51.40 | 51.40 | 51.40 | -0.19% | 23,000 |
| Jan 23, 2026 | 51.50 | 50.50 | 50.50 | 51.50 | 51.50 | - | 68 |
| Jan 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 249 |
| Jan 15, 2026 | 49.50 | 51.50 | 51.40 | 51.50 | 51.50 | 4.04% | 7,207 |
| Jan 14, 2026 | 50.70 | 50.00 | 49.40 | 49.50 | 49.50 | -2.37% | 23,317 |
| Jan 12, 2026 | 50.90 | 50.90 | 49.20 | 50.70 | 50.70 | -2.69% | 16,995 |
| 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 |