Sonovia Ltd (TLV:SONO)
Israel · Delayed Price · Currency is ILS · Price in ILA 45.00
-0.70 (-1.53%)
Aug 24, 2026, 11:28 AM IDT
Sonovia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 48.20 | 47.30 | 44.70 | 45.70 | 45.70 | -5.19% | 64,832 |
| Aug 18, 2026 | 48.30 | 48.30 | 48.30 | 48.20 | 48.20 | - | 100 |
| Aug 17, 2026 | 48.60 | 48.70 | 48.60 | 48.20 | 48.20 | 1.05% | 2,100 |
| Aug 13, 2026 | 47.60 | 47.90 | 47.50 | 47.70 | 47.70 | 0.21% | 5,151 |
| Aug 12, 2026 | 47.80 | 50.00 | 46.20 | 47.60 | 47.60 | -0.42% | 42,292 |
| Aug 11, 2026 | 46.20 | 49.80 | 46.90 | 47.80 | 47.80 | 3.46% | 49,312 |
| Aug 10, 2026 | 47.90 | 47.90 | 46.20 | 46.20 | 46.20 | - | 10,606 |
| Aug 7, 2026 | 46.30 | 46.30 | 46.30 | 46.20 | 46.20 | - | 100 |
| Aug 6, 2026 | 47.30 | 46.40 | 44.40 | 46.20 | 46.20 | -2.33% | 11,215 |
| Aug 5, 2026 | 46.90 | 47.90 | 46.90 | 47.30 | 47.30 | 0.85% | 3,529 |
| Aug 4, 2026 | 45.50 | 48.60 | 48.60 | 46.90 | 46.90 | 3.08% | 2,000 |
| Aug 3, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -2.15% | 9,819 |
| Jul 31, 2026 | 46.40 | 46.50 | 46.50 | 46.50 | 46.50 | 0.22% | 5,000 |
| Jul 30, 2026 | 45.90 | 47.90 | 47.90 | 46.40 | 46.40 | 1.09% | 950 |
| Jul 29, 2026 | 45.70 | 46.80 | 45.70 | 45.90 | 45.90 | 0.44% | 26,912 |
| Jul 28, 2026 | 45.90 | 45.90 | 45.50 | 45.70 | 45.70 | -0.44% | 44,773 |
| Jul 27, 2026 | 49.40 | 49.40 | 44.10 | 45.90 | 45.90 | -4.97% | 45,507 |
| Jul 24, 2026 | 48.50 | 48.50 | 48.50 | 48.30 | 48.30 | 1.68% | 3,000 |
| Jul 22, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.93% | 7,134 |
| Jul 21, 2026 | 45.30 | 50.00 | 45.30 | 46.60 | 46.60 | 3.79% | 45,945 |
| Jul 20, 2026 | 49.40 | 47.00 | 43.50 | 44.90 | 44.90 | -9.11% | 100,393 |
| Jul 16, 2026 | 47.60 | 51.40 | 47.00 | 49.40 | 49.40 | 3.78% | 55,252 |
| Jul 15, 2026 | 47.20 | 51.00 | 46.20 | 47.60 | 47.60 | 0.85% | 85,449 |
| Jul 14, 2026 | 47.20 | 49.70 | 45.20 | 47.20 | 47.20 | - | 50,395 |
| Jul 13, 2026 | 47.40 | 47.70 | 45.10 | 47.20 | 47.20 | -0.42% | 53,485 |
| Jul 10, 2026 | 49.10 | 49.10 | 45.10 | 47.40 | 47.40 | -3.46% | 26,084 |
| Jul 9, 2026 | 50.50 | 50.20 | 48.50 | 49.10 | 49.10 | -2.77% | 25,519 |
| Jul 8, 2026 | 53.20 | 52.30 | 49.90 | 50.50 | 50.50 | -5.08% | 10,890 |
| Jul 7, 2026 | 63.70 | 63.80 | 51.50 | 53.20 | 53.20 | -16.48% | 191,032 |
| Jul 6, 2026 | 65.40 | 64.20 | 62.20 | 63.70 | 63.70 | -2.60% | 34,085 |
| Jul 3, 2026 | 69.00 | 73.40 | 62.00 | 65.40 | 65.40 | -10.41% | 156,824 |
| Jul 2, 2026 | 69.90 | 82.00 | 64.20 | 73.00 | 73.00 | 20.86% | 877,484 |
| Jul 1, 2026 | 63.00 | 71.00 | 58.00 | 60.40 | 60.40 | 15.05% | 385,599 |
| Jun 30, 2026 | 53.60 | 54.10 | 50.20 | 52.50 | 52.50 | -2.05% | 3,800 |
| Jun 29, 2026 | 53.70 | 53.70 | 53.70 | 53.60 | 53.60 | 1.32% | 4,000 |
| Jun 26, 2026 | 54.10 | 55.40 | 51.70 | 52.90 | 52.90 | - | 22,229 |
| Jun 25, 2026 | 52.20 | 53.50 | 52.20 | 52.90 | 52.90 | 3.73% | 36,867 |
| Jun 24, 2026 | 50.20 | 53.10 | 49.90 | 51.00 | 51.00 | 1.59% | 21,571 |
| Jun 19, 2026 | 48.40 | 51.30 | 49.50 | 50.20 | 50.20 | 3.72% | 6,319 |
| Jun 18, 2026 | 45.80 | 49.40 | 46.90 | 48.40 | 48.40 | 5.68% | 33,952 |
| Jun 17, 2026 | 46.10 | 46.10 | 45.00 | 45.80 | 45.80 | -0.65% | 57,067 |
| Jun 16, 2026 | 46.00 | 49.90 | 41.40 | 46.10 | 46.10 | 0.22% | 169,700 |
| Jun 15, 2026 | 49.50 | 46.00 | 46.00 | 46.00 | 46.00 | -7.07% | 114,205 |
| Jun 12, 2026 | 51.60 | 51.60 | 49.30 | 49.50 | 49.50 | -1.98% | 16,813 |
| Jun 11, 2026 | 49.80 | 50.60 | 50.50 | 50.50 | 50.50 | 1.41% | 4,500 |
| Jun 10, 2026 | 49.30 | 52.30 | 49.00 | 49.80 | 49.80 | 1.01% | 141,577 |
| Jun 9, 2026 | 48.10 | 50.50 | 48.30 | 49.30 | 49.30 | 2.49% | 35,595 |
| Jun 8, 2026 | 48.30 | 48.10 | 48.10 | 48.10 | 48.10 | -0.41% | 15,000 |
| Jun 5, 2026 | 48.50 | 48.30 | 48.30 | 48.30 | 48.30 | -0.41% | 14,000 |
| Jun 4, 2026 | 50.90 | 51.80 | 47.80 | 48.50 | 48.50 | -4.72% | 52,093 |