Sonic Healthcare Limited (FRA:SAB)
Germany
· Delayed Price · Currency is EUR 12.91
+0.09 (0.72%)
At close: Dec 5, 2025
Sonic Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.72% | - |
| Dec 4, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Dec 3, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -2.20% | - |
| Dec 2, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.31% | - |
| Dec 1, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.25% | - |
| Nov 28, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.23% | - |
| Nov 27, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.02% | - |
| Nov 26, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.22% | - |
| Nov 25, 2025 | 12.78 | 13.10 | 12.78 | 13.10 | 13.10 | 0.41% | 15,000 |
| Nov 24, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 3.05% | - |
| Nov 21, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.09% | - |
| Nov 20, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 7.17% | 20 |
| Nov 19, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 3.32% | - |
| Nov 18, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.24% | - |
| Nov 17, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.26% | - |
| Nov 14, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.68% | - |
| Nov 13, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.56% | - |
| Nov 12, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.51% | - |
| Nov 11, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.43% | - |
| Nov 10, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1.38% | - |
| Nov 7, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.85% | - |
| Nov 6, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.24% | - |
| Nov 5, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -3.57% | - |
| Nov 4, 2025 | 11.52 | 11.94 | 11.52 | 11.94 | 11.94 | 1.84% | 4 |
| Nov 3, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -3.70% | - |
| Oct 31, 2025 | 11.77 | 12.17 | 11.77 | 12.17 | 12.17 | 4.03% | 15 |
| Oct 30, 2025 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | -2.52% | - |
| Oct 29, 2025 | 11.73 | 12.18 | 11.73 | 12.00 | 12.00 | 1.27% | 14,181 |
| Oct 28, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.15% | - |
| Oct 27, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.03% | - |
| Oct 24, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.37% | - |
| Oct 23, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.64% | - |
| Oct 22, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.32% | - |
| Oct 21, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -1.03% | - |
| Oct 20, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.49% | - |
| Oct 17, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.16% | - |
| Oct 16, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 2.09% | - |
| Oct 15, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 2.68% | - |
| Oct 14, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -2.72% | - |
| Oct 13, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -3.45% | - |
| Oct 10, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.62% | - |
| Oct 9, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.04% | - |
| Oct 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.38% | - |
| Oct 7, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -2.96% | - |
| Oct 6, 2025 | 12.03 | 12.44 | 12.03 | 12.44 | 12.44 | 3.84% | 100 |
| Oct 3, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.25% | - |
| Oct 2, 2025 | 12.01 | 12.13 | 12.01 | 12.13 | 12.13 | 2.97% | - |
| Oct 1, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -4.12% | - |
| Sep 30, 2025 | 11.90 | 12.28 | 11.90 | 12.28 | 12.28 | 5.24% | 300 |
| Sep 29, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.08% | - |
| Sep 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.57% | - |
| Sep 25, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -4.60% | - |
| Sep 24, 2025 | 12.02 | 12.44 | 12.02 | 12.44 | 12.44 | 2.54% | 20 |
| Sep 23, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.30% | - |
| Sep 22, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.50% | - |
| Sep 19, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.83% | - |
| Sep 18, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.65% | - |
| Sep 17, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -4.18% | - |
| Sep 16, 2025 | 12.50 | 12.87 | 12.47 | 12.87 | 12.87 | 2.48% | 3,404 |
| Sep 15, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.81% | - |
| Sep 12, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -2.48% | - |
| Sep 11, 2025 | 12.43 | 12.98 | 12.43 | 12.98 | 12.98 | 3.00% | 100 |
| Sep 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.46% | - |
| Sep 9, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.76% | - |
| Sep 8, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -2.00% | - |
| Sep 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 150 |
| Sep 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.58% | - |
| Sep 3, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -4.07% | - |
| Sep 2, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 12.76 | -0.68% | - |
| Sep 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.85 | -3.90% | - |
| Aug 29, 2025 | 13.38 | 13.74 | 13.38 | 13.74 | 13.37 | 2.66% | 150 |
| Aug 28, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.02 | - | - |
| Aug 27, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.02 | - | - |
| Aug 26, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.02 | 0.92% | - |
| Aug 25, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 12.90 | -4.54% | - |
| Aug 22, 2025 | 13.99 | 13.99 | 13.89 | 13.89 | 13.51 | 4.41% | 3,550 |
| Aug 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.94 | -15.70% | 40 |
| Aug 20, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.36 | 0.11% | - |
| Aug 19, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.34 | 1.25% | - |
| Aug 18, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.15 | 0.63% | - |
| Aug 15, 2025 | 15.58 | 15.58 | 15.47 | 15.47 | 15.05 | -1.38% | 965 |
| Aug 14, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.26 | 1.71% | - |
| Aug 13, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.01 | -0.08% | - |
| Aug 12, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.02 | 1.65% | - |
| Aug 11, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 14.78 | -0.69% | - |
| Aug 8, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 14.88 | -0.23% | - |
| Aug 7, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 14.91 | -0.30% | - |
| Aug 6, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 14.96 | -1.36% | - |
| Aug 5, 2025 | 15.27 | 15.58 | 15.27 | 15.58 | 15.17 | 2.86% | 15 |
| Aug 4, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 14.74 | -0.05% | - |
| Aug 1, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 14.75 | -1.48% | - |
| Jul 31, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 14.97 | -2.30% | - |
| Jul 30, 2025 | 15.39 | 15.75 | 15.39 | 15.75 | 15.32 | 0.06% | 20 |
| Jul 29, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.32 | 1.46% | - |
| Jul 28, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.10 | 0.21% | - |
| Jul 25, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.06 | -1.48% | - |
| Jul 24, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.29 | 3.04% | - |
| Jul 23, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 14.84 | 0.75% | - |
| Jul 22, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 14.73 | 0.88% | - |
| Jul 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.60 | -1.08% | - |