Sonova Holding AG (SWX:SOON)
Switzerland
· Delayed Price · Currency is CHF 190.00
-1.05 (-0.55%)
Mar 9, 2026, 5:31 PM CET
Sonova Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 193.80 | 195.95 | 191.05 | 191.05 | 191.05 | -0.49% | 216,266 |
| Mar 5, 2026 | 200.00 | 200.90 | 192.00 | 192.00 | 192.00 | -5.51% | 353,795 |
| Mar 4, 2026 | 202.60 | 204.40 | 201.50 | 203.20 | 203.20 | 1.25% | 216,041 |
| Mar 3, 2026 | 200.90 | 201.60 | 195.15 | 200.70 | 200.70 | -0.64% | 237,451 |
| Mar 2, 2026 | 198.90 | 202.90 | 197.05 | 202.00 | 202.00 | 0.05% | 138,243 |
| Feb 27, 2026 | 201.20 | 203.30 | 200.20 | 201.90 | 201.90 | 0.35% | 217,857 |
| Feb 26, 2026 | 195.40 | 203.30 | 194.50 | 201.20 | 201.20 | 2.73% | 215,389 |
| Feb 25, 2026 | 194.00 | 196.75 | 192.50 | 195.85 | 195.85 | 1.27% | 159,862 |
| Feb 24, 2026 | 193.90 | 196.00 | 193.20 | 193.40 | 193.40 | -0.18% | 99,237 |
| Feb 23, 2026 | 195.00 | 195.80 | 193.10 | 193.75 | 193.75 | -1.15% | 145,665 |
| Feb 20, 2026 | 196.85 | 198.35 | 192.30 | 196.00 | 196.00 | -0.10% | 223,360 |
| Feb 19, 2026 | 195.80 | 197.75 | 195.10 | 196.20 | 196.20 | 0.20% | 113,371 |
| Feb 18, 2026 | 195.35 | 197.60 | 192.15 | 195.80 | 195.80 | -0.36% | 197,097 |
| Feb 17, 2026 | 193.50 | 198.05 | 193.35 | 196.50 | 196.50 | 1.63% | 234,323 |
| Feb 16, 2026 | 197.60 | 198.05 | 191.50 | 193.35 | 193.35 | -2.30% | 190,806 |
| Feb 13, 2026 | 200.10 | 200.10 | 196.35 | 197.90 | 197.90 | -1.49% | 183,095 |
| Feb 12, 2026 | 202.00 | 203.10 | 200.50 | 200.90 | 200.90 | 0.35% | 123,534 |
| Feb 11, 2026 | 204.70 | 204.80 | 200.20 | 200.20 | 200.20 | -2.25% | 137,804 |
| Feb 10, 2026 | 207.10 | 208.30 | 201.00 | 204.80 | 204.80 | -0.05% | 173,671 |
| Feb 9, 2026 | 206.60 | 206.60 | 202.90 | 204.90 | 204.90 | -0.44% | 112,425 |
| Feb 6, 2026 | 207.10 | 207.10 | 202.00 | 205.80 | 205.80 | -1.44% | 144,620 |
| Feb 5, 2026 | 210.00 | 211.20 | 205.60 | 208.80 | 208.80 | 1.06% | 120,000 |
| Feb 4, 2026 | 205.00 | 209.90 | 203.40 | 206.60 | 206.60 | 0.68% | 174,602 |
| Feb 3, 2026 | 208.80 | 210.80 | 204.00 | 205.20 | 205.20 | -1.87% | 176,652 |
| Feb 2, 2026 | 212.10 | 212.70 | 208.10 | 209.10 | 209.10 | -1.13% | 101,928 |
| Jan 30, 2026 | 209.80 | 212.80 | 209.80 | 211.50 | 211.50 | 0.48% | 131,617 |
| Jan 29, 2026 | 211.10 | 212.00 | 208.50 | 210.50 | 210.50 | -0.43% | 128,219 |
| Jan 28, 2026 | 212.90 | 213.20 | 210.10 | 211.40 | 211.40 | -0.84% | 113,952 |
| Jan 27, 2026 | 220.00 | 221.90 | 212.80 | 213.20 | 213.20 | -2.91% | 164,449 |
| Jan 26, 2026 | 219.10 | 220.90 | 219.10 | 219.60 | 219.60 | -0.45% | 115,010 |
| Jan 23, 2026 | 221.10 | 222.00 | 219.50 | 220.60 | 220.60 | -0.81% | 115,298 |
| Jan 22, 2026 | 223.20 | 226.20 | 221.90 | 222.40 | 222.40 | 0.54% | 146,541 |
| Jan 21, 2026 | 217.30 | 221.20 | 217.20 | 221.20 | 221.20 | 1.51% | 149,592 |
| Jan 20, 2026 | 214.10 | 219.40 | 213.80 | 217.90 | 217.90 | 2.49% | 196,064 |
| Jan 19, 2026 | 213.90 | 214.30 | 210.50 | 212.60 | 212.60 | -2.43% | 180,746 |
| Jan 16, 2026 | 220.00 | 220.30 | 217.90 | 217.90 | 217.90 | -1.22% | 132,400 |
| Jan 15, 2026 | 221.80 | 223.50 | 219.60 | 220.60 | 220.60 | -0.59% | 126,319 |
| Jan 14, 2026 | 221.60 | 224.30 | 219.60 | 221.90 | 221.90 | 0.14% | 206,614 |
| Jan 13, 2026 | 212.40 | 222.80 | 212.00 | 221.60 | 221.60 | 4.23% | 242,861 |
| Jan 12, 2026 | 212.00 | 213.50 | 210.60 | 212.60 | 212.60 | 0.47% | 73,348 |
| Jan 9, 2026 | 210.40 | 214.80 | 210.30 | 211.60 | 211.60 | 0.14% | 112,438 |
| Jan 8, 2026 | 210.10 | 211.50 | 206.90 | 211.30 | 211.30 | 0.57% | 107,414 |
| Jan 7, 2026 | 211.30 | 211.70 | 208.90 | 210.10 | 210.10 | - | 136,217 |
| Jan 6, 2026 | 210.00 | 211.90 | 207.00 | 210.10 | 210.10 | 0.86% | 135,688 |
| Jan 5, 2026 | 207.10 | 208.60 | 203.70 | 208.30 | 208.30 | 0.58% | 150,706 |
| Dec 30, 2025 | 206.70 | 207.70 | 205.80 | 207.10 | 207.10 | -0.14% | 92,650 |
| Dec 29, 2025 | 206.10 | 209.30 | 206.10 | 207.40 | 207.40 | 0.78% | 112,469 |
| Dec 23, 2025 | 206.40 | 207.50 | 205.70 | 205.80 | 205.80 | -0.63% | 65,561 |
| Dec 22, 2025 | 205.40 | 207.10 | 204.20 | 207.10 | 207.10 | 0.49% | 104,625 |
| Dec 19, 2025 | 206.50 | 206.60 | 204.60 | 206.10 | 206.10 | -0.19% | 248,515 |
| Dec 18, 2025 | 206.00 | 207.50 | 205.30 | 206.50 | 206.50 | 0.29% | 138,415 |
| Dec 17, 2025 | 205.90 | 206.80 | 202.40 | 205.90 | 205.90 | -0.53% | 137,247 |
| Dec 16, 2025 | 204.50 | 210.60 | 204.50 | 207.00 | 207.00 | 0.53% | 282,627 |
| Dec 15, 2025 | 200.90 | 205.90 | 200.90 | 205.90 | 205.90 | 2.95% | 251,246 |
| Dec 12, 2025 | 201.20 | 201.70 | 199.45 | 200.00 | 200.00 | -0.55% | 131,811 |
| Dec 11, 2025 | 199.15 | 202.30 | 198.75 | 201.10 | 201.10 | 0.60% | 173,895 |
| Dec 10, 2025 | 197.10 | 199.95 | 197.10 | 199.90 | 199.90 | 0.28% | 126,036 |
| Dec 9, 2025 | 198.00 | 199.60 | 196.40 | 199.35 | 199.35 | -0.47% | 165,384 |
| Dec 8, 2025 | 201.40 | 202.60 | 199.30 | 200.30 | 200.30 | -0.99% | 148,317 |
| Dec 5, 2025 | 199.70 | 203.50 | 199.30 | 202.30 | 202.30 | 1.05% | 166,789 |
| Dec 4, 2025 | 199.05 | 201.80 | 197.65 | 200.20 | 200.20 | 0.96% | 139,699 |
| Dec 3, 2025 | 202.00 | 203.10 | 198.20 | 198.30 | 198.30 | -1.64% | 177,281 |
| Dec 2, 2025 | 202.40 | 202.90 | 200.60 | 201.60 | 201.60 | -0.88% | 133,237 |
| Dec 1, 2025 | 200.00 | 203.70 | 199.20 | 203.40 | 203.40 | 1.65% | 206,974 |
| Nov 28, 2025 | 200.80 | 201.10 | 198.70 | 200.10 | 200.10 | -0.55% | 145,330 |
| Nov 27, 2025 | 199.60 | 201.60 | 198.75 | 201.20 | 201.20 | 1.03% | 149,701 |
| Nov 26, 2025 | 199.95 | 200.20 | 197.80 | 199.15 | 199.15 | 0.33% | 179,229 |
| Nov 25, 2025 | 196.85 | 199.15 | 195.65 | 198.50 | 198.50 | 0.97% | 327,796 |
| Nov 24, 2025 | 196.00 | 197.50 | 194.30 | 196.60 | 196.60 | 0.87% | 375,994 |
| Nov 21, 2025 | 192.50 | 194.90 | 191.85 | 194.90 | 194.90 | 0.52% | 215,872 |
| Nov 20, 2025 | 197.40 | 197.70 | 193.90 | 193.90 | 193.90 | -0.36% | 226,590 |
| Nov 19, 2025 | 196.00 | 196.50 | 193.70 | 194.60 | 194.60 | 0.15% | 234,380 |
| Nov 18, 2025 | 197.45 | 198.40 | 193.60 | 194.30 | 194.30 | -2.68% | 305,956 |
| Nov 17, 2025 | 204.00 | 205.80 | 199.35 | 199.65 | 199.65 | -1.50% | 270,597 |
| Nov 14, 2025 | 212.00 | 213.40 | 200.70 | 202.70 | 202.70 | -7.10% | 570,821 |
| Nov 13, 2025 | 220.00 | 223.00 | 217.10 | 218.20 | 218.20 | -1.00% | 160,544 |
| Nov 12, 2025 | 219.00 | 221.00 | 217.90 | 220.40 | 220.40 | 1.57% | 177,429 |
| Nov 11, 2025 | 212.60 | 217.00 | 212.40 | 217.00 | 217.00 | 2.65% | 302,527 |
| Nov 10, 2025 | 212.70 | 212.80 | 209.80 | 211.40 | 211.40 | 0.05% | 148,980 |
| Nov 7, 2025 | 216.00 | 216.40 | 209.60 | 211.30 | 211.30 | -1.95% | 198,690 |
| Nov 6, 2025 | 217.90 | 217.90 | 213.50 | 215.50 | 215.50 | -1.60% | 150,739 |
| Nov 5, 2025 | 213.10 | 220.60 | 212.90 | 219.00 | 219.00 | 1.53% | 146,927 |
| Nov 4, 2025 | 215.00 | 216.10 | 211.80 | 215.70 | 215.70 | 0.05% | 135,878 |
| Nov 3, 2025 | 217.70 | 218.60 | 215.60 | 215.60 | 215.60 | -1.37% | 91,392 |
| Oct 31, 2025 | 219.70 | 220.30 | 217.80 | 218.60 | 218.60 | -0.50% | 117,452 |
| Oct 30, 2025 | 222.30 | 222.50 | 219.10 | 219.70 | 219.70 | -1.52% | 130,748 |
| Oct 29, 2025 | 223.00 | 225.50 | 221.50 | 223.10 | 223.10 | -0.27% | 95,345 |
| Oct 28, 2025 | 228.00 | 228.90 | 223.40 | 223.70 | 223.70 | -2.06% | 96,093 |
| Oct 27, 2025 | 228.70 | 229.30 | 227.10 | 228.40 | 228.40 | -0.61% | 95,951 |
| Oct 24, 2025 | 227.80 | 230.70 | 227.60 | 229.80 | 229.80 | 0.66% | 78,841 |
| Oct 23, 2025 | 230.30 | 231.20 | 226.60 | 228.30 | 228.30 | -0.91% | 143,210 |
| Oct 22, 2025 | 227.10 | 230.50 | 226.10 | 230.40 | 230.40 | 1.45% | 210,970 |
| Oct 21, 2025 | 220.60 | 227.70 | 219.60 | 227.10 | 227.10 | 3.70% | 234,886 |
| Oct 20, 2025 | 217.00 | 219.00 | 215.20 | 219.00 | 219.00 | 0.74% | 109,019 |
| Oct 17, 2025 | 216.20 | 217.90 | 215.30 | 217.40 | 217.40 | -0.55% | 145,942 |
| Oct 16, 2025 | 218.60 | 219.70 | 216.80 | 218.60 | 218.60 | 0.32% | 102,822 |
| Oct 15, 2025 | 216.70 | 218.70 | 215.80 | 217.90 | 217.90 | 1.02% | 96,842 |
| Oct 14, 2025 | 215.90 | 216.70 | 214.70 | 215.70 | 215.70 | -1.19% | 120,995 |
| Oct 13, 2025 | 217.60 | 219.20 | 216.10 | 218.30 | 218.30 | 0.32% | 100,019 |
| Oct 10, 2025 | 221.80 | 223.50 | 217.60 | 217.60 | 217.60 | -2.11% | 117,822 |