Sonova Holding AG (FRA:PHBN)
Germany
· Delayed Price · Currency is EUR 213.00
-0.50 (-0.23%)
At close: Dec 4, 2025
Sonova Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.23% | - |
| Dec 3, 2025 | 215.50 | 215.50 | 213.50 | 213.50 | 213.50 | -1.34% | 5 |
| Dec 2, 2025 | 218.00 | 218.00 | 216.40 | 216.40 | 216.40 | 0.23% | 30 |
| Dec 1, 2025 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | 0.14% | - |
| Nov 28, 2025 | 216.90 | 216.90 | 215.60 | 215.60 | 215.60 | -0.37% | 150 |
| Nov 27, 2025 | 213.00 | 216.40 | 213.00 | 216.40 | 216.40 | 1.45% | 47 |
| Nov 26, 2025 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | 1.81% | - |
| Nov 25, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -0.19% | - |
| Nov 24, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 0.33% | - |
| Nov 21, 2025 | 208.30 | 209.20 | 208.30 | 209.20 | 209.20 | - | 100 |
| Nov 20, 2025 | 212.40 | 212.40 | 209.20 | 209.20 | 209.20 | -0.95% | 2 |
| Nov 19, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | -0.80% | - |
| Nov 18, 2025 | 213.00 | 213.00 | 212.90 | 212.90 | 212.90 | -3.53% | 100 |
| Nov 17, 2025 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | -3.92% | - |
| Nov 14, 2025 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | -3.57% | - |
| Nov 13, 2025 | 237.90 | 238.20 | 237.90 | 238.20 | 238.20 | - | 4 |
| Nov 12, 2025 | 234.90 | 238.20 | 234.90 | 238.20 | 238.20 | 2.36% | 55 |
| Nov 11, 2025 | 228.70 | 232.70 | 228.70 | 232.70 | 232.70 | 2.11% | 100 |
| Nov 10, 2025 | 230.30 | 230.30 | 226.50 | 227.90 | 227.90 | -1.94% | 350 |
| Nov 7, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | -1.02% | - |
| Nov 6, 2025 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | 1.73% | - |
| Nov 5, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | 0.74% | - |
| Nov 4, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | -3.13% | - |
| Nov 3, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - | - |
| Oct 31, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | -1.42% | - |
| Oct 30, 2025 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | -0.83% | - |
| Oct 29, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | -1.79% | - |
| Oct 28, 2025 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | -1.12% | - |
| Oct 27, 2025 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | 0.89% | - |
| Oct 24, 2025 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | -0.80% | - |
| Oct 23, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | 1.55% | - |
| Oct 22, 2025 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | 3.55% | - |
| Oct 21, 2025 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | -0.04% | - |
| Oct 20, 2025 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0.81% | - |
| Oct 17, 2025 | 233.60 | 234.90 | 233.60 | 234.90 | 234.90 | 0.21% | 15 |
| Oct 16, 2025 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | 1.43% | - |
| Oct 15, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | -1.03% | - |
| Oct 14, 2025 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | -0.64% | - |
| Oct 13, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -1.55% | - |
| Oct 10, 2025 | 238.40 | 238.70 | 238.40 | 238.70 | 238.70 | -0.58% | 5 |
| Oct 9, 2025 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 0.92% | - |
| Oct 8, 2025 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | -0.25% | - |
| Oct 7, 2025 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 1.58% | - |
| Oct 6, 2025 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | 0.26% | - |
| Oct 3, 2025 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | 1.21% | - |
| Oct 2, 2025 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | 0.04% | - |
| Oct 1, 2025 | 230.70 | 231.30 | 230.70 | 231.30 | 231.30 | -1.78% | 822 |
| Sep 30, 2025 | 235.40 | 235.50 | 235.40 | 235.50 | 235.50 | -1.34% | 15 |
| Sep 29, 2025 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | 0.21% | - |
| Sep 26, 2025 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | -3.80% | - |
| Sep 25, 2025 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 0.12% | - |
| Sep 24, 2025 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | 1.19% | - |
| Sep 23, 2025 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | -2.82% | - |
| Sep 22, 2025 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | -1.83% | - |
| Sep 19, 2025 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | 1.34% | - |
| Sep 18, 2025 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 0.44% | - |
| Sep 17, 2025 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | -0.12% | - |
| Sep 16, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -1.45% | - |
| Sep 15, 2025 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | -0.81% | - |
| Sep 12, 2025 | 257.80 | 257.80 | 257.80 | 257.80 | 257.80 | 0.04% | - |
| Sep 11, 2025 | 256.10 | 257.70 | 256.10 | 257.70 | 257.70 | -0.66% | 50 |
| Sep 10, 2025 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 0.74% | - |
| Sep 9, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 0.27% | - |
| Sep 8, 2025 | 256.90 | 256.90 | 256.80 | 256.80 | 256.80 | 1.34% | 100 |
| Sep 5, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | 1.77% | - |
| Sep 4, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 1.59% | - |
| Sep 3, 2025 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | -1.21% | - |
| Sep 2, 2025 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | -0.16% | 17 |
| Sep 1, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 0.77% | 17 |
| Aug 29, 2025 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | 0.24% | - |
| Aug 28, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.99% | - |
| Aug 27, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | -0.81% | - |
| Aug 26, 2025 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | -1.88% | - |
| Aug 25, 2025 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | 2.16% | 241 |
| Aug 22, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -2.08% | - |
| Aug 21, 2025 | 248.10 | 250.20 | 248.10 | 250.20 | 250.20 | 0.16% | 15 |
| Aug 20, 2025 | 244.70 | 249.80 | 244.70 | 249.80 | 249.80 | 3.35% | 50 |
| Aug 19, 2025 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | 0.92% | - |
| Aug 18, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -0.54% | 50 |
| Aug 15, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 0.75% | - |
| Aug 14, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 1.19% | - |
| Aug 13, 2025 | 238.10 | 238.10 | 236.20 | 236.20 | 236.20 | -1.01% | 45 |
| Aug 12, 2025 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | -0.33% | - |
| Aug 11, 2025 | 239.20 | 239.40 | 239.20 | 239.40 | 239.40 | 1.06% | 21 |
| Aug 8, 2025 | 235.40 | 236.90 | 235.40 | 236.90 | 236.90 | -0.08% | 33 |
| Aug 7, 2025 | 236.20 | 237.10 | 236.20 | 237.10 | 237.10 | -0.67% | 75 |
| Aug 6, 2025 | 238.10 | 238.70 | 238.10 | 238.70 | 238.70 | 0.29% | 30 |
| Aug 5, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.34% | - |
| Aug 4, 2025 | 232.20 | 237.20 | 232.20 | 237.20 | 237.20 | 0.42% | 8 |
| Aug 1, 2025 | 237.50 | 237.50 | 236.20 | 236.20 | 236.20 | -1.75% | 1 |
| Jul 31, 2025 | 241.80 | 241.80 | 240.40 | 240.40 | 240.40 | -3.14% | 30 |
| Jul 30, 2025 | 247.90 | 248.20 | 247.90 | 248.20 | 248.20 | 0.69% | 25 |
| Jul 29, 2025 | 251.10 | 251.10 | 246.50 | 246.50 | 246.50 | -2.65% | 40 |
| Jul 28, 2025 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | 2.10% | - |
| Jul 25, 2025 | 249.70 | 249.70 | 248.00 | 248.00 | 248.00 | -2.09% | 41 |
| Jul 24, 2025 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | 0.72% | - |
| Jul 23, 2025 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 2.03% | - |
| Jul 22, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | -1.71% | - |
| Jul 21, 2025 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | 0.60% | - |
| Jul 18, 2025 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | 0.73% | - |