Sonova Holding AG (ETR:PHBN)
Germany
· Delayed Price · Currency is EUR 214.70
+2.40 (1.13%)
At close: Dec 4, 2025
Sonova Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 214.80 | 217.20 | 214.80 | 216.40 | 216.40 | 0.79% | 218 |
| Dec 4, 2025 | 212.80 | 214.70 | 212.80 | 214.70 | 214.70 | 1.13% | 224 |
| Dec 3, 2025 | 213.50 | 213.50 | 212.30 | 212.30 | 212.30 | -2.03% | 200 |
| Dec 2, 2025 | 215.60 | 216.70 | 215.60 | 216.70 | 216.70 | -0.55% | 135 |
| Dec 1, 2025 | 213.80 | 217.90 | 213.80 | 217.90 | 217.90 | 1.35% | 129 |
| Nov 28, 2025 | 214.80 | 215.00 | 214.80 | 215.00 | 215.00 | -0.14% | 400 |
| Nov 27, 2025 | 214.70 | 215.30 | 214.70 | 215.30 | 215.30 | -1.01% | 22 |
| Nov 26, 2025 | 213.00 | 217.50 | 213.00 | 217.50 | 217.50 | 2.50% | 3 |
| Nov 25, 2025 | 212.10 | 212.10 | 212.10 | 212.20 | 212.20 | 0.76% | 55 |
| Nov 24, 2025 | 211.20 | 211.20 | 210.60 | 210.60 | 210.60 | 0.57% | 1 |
| Nov 21, 2025 | 207.00 | 209.40 | 207.00 | 209.40 | 209.40 | 0.05% | 384 |
| Nov 20, 2025 | 209.70 | 210.50 | 209.30 | 209.30 | 209.30 | - | 62 |
| Nov 19, 2025 | 211.00 | 211.20 | 209.30 | 209.30 | 209.30 | -0.29% | 140 |
| Nov 18, 2025 | 212.80 | 212.80 | 209.90 | 209.90 | 209.90 | -3.18% | 50 |
| Nov 17, 2025 | 223.50 | 223.50 | 216.80 | 216.80 | 216.80 | -1.50% | 101 |
| Nov 14, 2025 | 228.80 | 228.80 | 220.10 | 220.10 | 220.10 | -6.97% | 451 |
| Nov 13, 2025 | 238.60 | 238.60 | 236.60 | 236.60 | 236.60 | -0.80% | 163 |
| Nov 12, 2025 | 235.70 | 238.50 | 235.70 | 238.50 | 238.50 | 5.11% | 71 |
| Nov 10, 2025 | 227.60 | 227.70 | 226.90 | 226.90 | 226.90 | - | 54 |
| Nov 7, 2025 | 232.60 | 232.60 | 226.00 | 226.90 | 226.90 | -1.82% | 251 |
| Nov 6, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | -1.74% | - |
| Nov 5, 2025 | 229.10 | 236.50 | 229.10 | 235.20 | 235.20 | 1.34% | 15 |
| Nov 4, 2025 | 230.20 | 232.10 | 230.20 | 232.10 | 232.10 | 0.17% | 18 |
| Nov 3, 2025 | 234.60 | 234.60 | 231.70 | 231.70 | 231.70 | -1.91% | 84 |
| Oct 31, 2025 | 235.70 | 236.20 | 235.50 | 236.20 | 236.20 | -0.30% | 62 |
| Oct 30, 2025 | 236.70 | 236.90 | 236.70 | 236.90 | 236.90 | -1.37% | 15 |
| Oct 29, 2025 | 243.00 | 243.20 | 240.20 | 240.20 | 240.20 | -2.60% | 102 |
| Oct 27, 2025 | 246.80 | 246.80 | 246.00 | 246.60 | 246.60 | -0.76% | 244 |
| Oct 24, 2025 | 246.50 | 248.50 | 246.50 | 248.50 | 248.50 | 0.65% | 19 |
| Oct 23, 2025 | 249.70 | 249.70 | 246.30 | 246.90 | 246.90 | 4.18% | 80 |
| Oct 20, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0.77% | - |
| Oct 17, 2025 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -0.17% | - |
| Oct 16, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 0.60% | - |
| Oct 15, 2025 | 233.80 | 234.20 | 233.80 | 234.20 | 234.20 | 0.90% | 1 |
| Oct 14, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | -1.02% | - |
| Oct 13, 2025 | 233.90 | 234.50 | 232.40 | 234.50 | 234.50 | 0.64% | 5 |
| Oct 10, 2025 | 238.40 | 238.40 | 233.00 | 233.00 | 233.00 | -2.27% | 72 |
| Oct 9, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -0.79% | - |
| Oct 8, 2025 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | 0.88% | - |
| Oct 7, 2025 | 238.70 | 238.70 | 238.20 | 238.20 | 238.20 | 0.08% | 1 |
| Oct 6, 2025 | 236.40 | 238.50 | 236.40 | 238.00 | 238.00 | 1.36% | 75 |
| Oct 3, 2025 | 234.50 | 234.80 | 233.40 | 234.80 | 234.80 | 0.51% | 64 |
| Oct 2, 2025 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | 1.17% | 22 |
| Oct 1, 2025 | 232.30 | 232.30 | 230.90 | 230.90 | 230.90 | -0.35% | 1 |
| Sep 30, 2025 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | -1.82% | - |
| Sep 29, 2025 | 234.60 | 236.00 | 234.30 | 236.00 | 236.00 | -0.17% | 54 |
| Sep 26, 2025 | 237.70 | 237.70 | 236.40 | 236.40 | 236.40 | -0.34% | 11 |
| Sep 25, 2025 | 238.90 | 239.10 | 237.20 | 237.20 | 237.20 | -4.93% | 38 |
| Sep 24, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 0.77% | - |
| Sep 23, 2025 | 245.20 | 247.60 | 245.20 | 247.60 | 247.60 | -0.36% | 1 |
| Sep 22, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | -1.27% | - |
| Sep 19, 2025 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | -1.72% | - |
| Sep 18, 2025 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 1.43% | - |
| Sep 17, 2025 | 253.00 | 253.00 | 252.50 | 252.50 | 252.50 | -0.12% | 8 |
| Sep 16, 2025 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 0.92% | - |
| Sep 15, 2025 | 255.90 | 255.90 | 250.50 | 250.50 | 250.50 | -1.65% | 1 |
| Sep 12, 2025 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | -1.09% | - |
| Sep 11, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 0.59% | - |
| Sep 10, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.93% | - |
| Sep 9, 2025 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 0.16% | - |
| Sep 8, 2025 | 256.30 | 258.00 | 256.30 | 258.00 | 258.00 | 0.78% | 2 |
| Sep 5, 2025 | 255.70 | 256.00 | 255.70 | 256.00 | 256.00 | 1.23% | 7 |
| Sep 4, 2025 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | 1.73% | - |
| Sep 3, 2025 | 247.60 | 248.60 | 247.60 | 248.60 | 248.60 | 1.72% | 1 |
| Sep 1, 2025 | 249.20 | 249.20 | 244.40 | 244.40 | 244.40 | -1.61% | 1 |
| Aug 29, 2025 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | -0.04% | - |
| Aug 28, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 1.97% | 10 |
| Aug 27, 2025 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | -0.37% | 1 |
| Aug 26, 2025 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | -0.61% | 6 |
| Aug 25, 2025 | 247.80 | 248.00 | 246.10 | 246.10 | 246.10 | -0.77% | 45 |
| Aug 22, 2025 | 248.10 | 248.10 | 247.50 | 248.00 | 248.00 | 0.90% | 70 |
| Aug 21, 2025 | 247.30 | 247.30 | 245.80 | 245.80 | 245.80 | -1.29% | 19 |
| Aug 20, 2025 | 247.20 | 249.00 | 247.20 | 249.00 | 249.00 | 1.14% | 20 |
| Aug 19, 2025 | 241.00 | 246.20 | 241.00 | 246.20 | 246.20 | 1.78% | 2 |
| Aug 18, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | 0.92% | - |
| Aug 15, 2025 | 241.40 | 241.40 | 239.70 | 239.70 | 239.70 | 0.04% | 9 |
| Aug 14, 2025 | 239.50 | 239.60 | 239.50 | 239.60 | 239.60 | -0.04% | 30 |
| Aug 13, 2025 | 235.00 | 239.70 | 235.00 | 239.70 | 239.70 | 0.13% | 92 |
| Aug 12, 2025 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 0.76% | - |
| Aug 11, 2025 | 241.60 | 241.60 | 237.60 | 237.60 | 237.60 | -0.38% | 2 |
| Aug 8, 2025 | 236.50 | 238.80 | 236.50 | 238.50 | 238.50 | 1.15% | 101 |
| Aug 7, 2025 | 234.40 | 235.80 | 234.40 | 235.80 | 235.80 | -0.17% | 1 |
| Aug 6, 2025 | 237.50 | 237.50 | 236.20 | 236.20 | 236.20 | -0.38% | 16 |
| Aug 5, 2025 | 238.40 | 238.40 | 237.10 | 237.10 | 237.10 | -0.25% | 5 |
| Aug 4, 2025 | 237.90 | 237.90 | 237.70 | 237.70 | 237.70 | 1.32% | 3 |
| Aug 1, 2025 | 250.00 | 250.00 | 232.40 | 234.60 | 234.60 | -1.88% | 11 |
| Jul 31, 2025 | 242.40 | 242.40 | 239.10 | 239.10 | 239.10 | -0.79% | 42 |
| Jul 30, 2025 | 246.50 | 246.50 | 239.70 | 241.00 | 241.00 | -3.68% | 263 |
| Jul 29, 2025 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | 0.08% | - |
| Jul 28, 2025 | 253.20 | 253.20 | 250.00 | 250.00 | 250.00 | 0.04% | 1 |
| Jul 25, 2025 | 247.40 | 249.90 | 247.40 | 249.90 | 249.90 | -0.16% | 8 |
| Jul 24, 2025 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | 0.08% | - |
| Jul 23, 2025 | 251.60 | 252.30 | 250.10 | 250.10 | 250.10 | 0.64% | 51 |
| Jul 22, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 0.24% | - |
| Jul 21, 2025 | 251.70 | 251.70 | 247.90 | 247.90 | 247.90 | -1.70% | 20 |
| Jul 18, 2025 | 253.80 | 253.80 | 251.70 | 252.20 | 252.20 | 2.31% | 19 |
| Jul 17, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 0.28% | - |
| Jul 16, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -0.20% | - |
| Jul 15, 2025 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | -0.24% | - |
| Jul 14, 2025 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | -0.88% | - |