Sonovia Ltd (TLV:SONO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 57.40
+0.30 (0.53%)
At close: Dec 4, 2025
Sonovia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 57.10 | 57.80 | 57.00 | 57.40 | 57.40 | 0.53% | 51,952 |
| Dec 3, 2025 | 57.50 | 57.30 | 56.30 | 57.10 | 57.10 | -0.70% | 7,778 |
| Dec 2, 2025 | 57.90 | 57.50 | 57.50 | 57.50 | 57.50 | -0.69% | 7,270 |
| Dec 1, 2025 | 58.10 | 58.10 | 55.90 | 57.90 | 57.90 | -0.34% | 27,474 |
| Nov 30, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | 1,819 |
| Nov 27, 2025 | 59.20 | 58.00 | 57.90 | 58.10 | 58.10 | -1.86% | 3,410 |
| Nov 26, 2025 | 58.90 | 59.40 | 59.00 | 59.20 | 59.20 | 0.51% | 10,561 |
| Nov 20, 2025 | 59.20 | 57.20 | 57.20 | 58.90 | 58.90 | -0.51% | 500 |
| Nov 19, 2025 | 58.90 | 59.30 | 59.30 | 59.20 | 59.20 | 0.51% | 2,717 |
| Nov 18, 2025 | 58.80 | 59.00 | 58.80 | 58.90 | 58.90 | 0.17% | 14,541 |
| Nov 17, 2025 | 58.80 | 58.90 | 58.80 | 58.80 | 58.80 | - | 9,499 |
| Nov 16, 2025 | 60.40 | 59.10 | 58.00 | 58.80 | 58.80 | -2.65% | 9,537 |
| Nov 13, 2025 | 58.40 | 62.70 | 59.70 | 60.40 | 60.40 | 3.42% | 4,142 |
| Nov 12, 2025 | 58.20 | 59.50 | 58.00 | 58.40 | 58.40 | 0.34% | 6,692 |
| Nov 11, 2025 | 59.00 | 58.00 | 57.10 | 58.20 | 58.20 | -1.36% | 1,792 |
| Nov 10, 2025 | 55.80 | 60.80 | 55.80 | 59.00 | 59.00 | 5.73% | 43,511 |
| Nov 9, 2025 | 61.00 | 59.00 | 54.10 | 55.80 | 55.80 | -8.52% | 113,366 |
| Nov 6, 2025 | 65.90 | 64.40 | 58.50 | 61.00 | 61.00 | -7.44% | 33,459 |
| Nov 5, 2025 | 66.80 | 66.10 | 65.80 | 65.90 | 65.90 | -1.35% | 12,158 |
| Nov 4, 2025 | 66.00 | 67.80 | 66.00 | 66.80 | 66.80 | -0.74% | 8,445 |
| Nov 3, 2025 | 76.90 | 76.90 | 62.50 | 67.30 | 67.30 | -12.60% | 134,709 |
| Nov 2, 2025 | 57.30 | 83.00 | 57.30 | 77.00 | 77.00 | 41.03% | 771,885 |
| Oct 30, 2025 | 50.60 | 55.80 | 51.00 | 54.60 | 54.60 | 7.91% | 143,257 |
| Oct 29, 2025 | 48.50 | 53.00 | 48.00 | 50.60 | 50.60 | 4.33% | 148,491 |
| Oct 28, 2025 | 49.90 | 48.50 | 48.30 | 48.50 | 48.50 | -2.81% | 3,433 |
| Oct 27, 2025 | 50.70 | 50.00 | 49.40 | 49.90 | 49.90 | -1.58% | 31,110 |
| Oct 26, 2025 | 52.00 | 52.00 | 52.00 | 50.70 | 50.70 | - | 100 |
| Oct 23, 2025 | 50.00 | 51.30 | 50.00 | 50.70 | 50.70 | 0.80% | 74,268 |
| Oct 22, 2025 | 54.00 | 53.90 | 50.00 | 50.30 | 50.30 | -6.85% | 89,593 |
| Oct 21, 2025 | 55.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 8,174 |
| Oct 20, 2025 | 55.80 | 55.00 | 55.00 | 55.00 | 55.00 | -1.43% | 12,000 |
| Oct 19, 2025 | 58.10 | 58.10 | 55.30 | 55.80 | 55.80 | -3.46% | 29,721 |
| Oct 15, 2025 | 61.40 | 61.40 | 56.00 | 57.80 | 57.80 | -2.69% | 55,497 |
| Oct 9, 2025 | 59.50 | 62.80 | 59.00 | 59.40 | 59.40 | -0.17% | 31,428 |
| Oct 8, 2025 | 59.30 | 60.00 | 59.30 | 59.50 | 59.50 | 0.34% | 8,600 |
| Oct 5, 2025 | 59.90 | 60.30 | 59.00 | 59.30 | 59.30 | 1.89% | 14,416 |
| Sep 30, 2025 | 59.90 | 63.90 | 59.90 | 58.20 | 58.20 | 6.01% | 1,556 |
| Sep 29, 2025 | 54.70 | 56.00 | 56.00 | 54.90 | 54.90 | 0.37% | 396 |
| Sep 28, 2025 | 53.30 | 67.70 | 53.30 | 54.70 | 54.70 | 2.63% | 19,007 |
| Sep 25, 2025 | 55.00 | 54.90 | 52.00 | 53.30 | 53.30 | -3.09% | 3,860 |
| Sep 21, 2025 | 61.40 | 58.00 | 55.00 | 55.00 | 55.00 | -10.42% | 76,646 |
| Sep 18, 2025 | 62.30 | 59.00 | 59.00 | 61.40 | 61.40 | -1.44% | 833 |
| Sep 17, 2025 | 62.30 | 62.30 | 62.20 | 62.30 | 62.30 | - | 1,000 |
| Sep 16, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - | 7,400 |
| Sep 14, 2025 | 63.00 | 63.00 | 61.60 | 62.30 | 62.30 | 1.14% | 6,233 |
| Sep 11, 2025 | 61.10 | 63.00 | 63.00 | 61.60 | 61.60 | 0.82% | 760 |
| Sep 10, 2025 | 61.20 | 61.20 | 60.00 | 61.10 | 61.10 | -0.16% | 24,000 |
| Sep 9, 2025 | 60.00 | 60.00 | 60.00 | 61.20 | 61.20 | -0.16% | 240 |
| Sep 8, 2025 | 56.90 | 62.00 | 59.80 | 61.30 | 61.30 | 7.73% | 21,587 |
| Sep 7, 2025 | 57.10 | 57.10 | 56.00 | 56.90 | 56.90 | -0.35% | 35,071 |
| Sep 4, 2025 | 59.70 | 62.00 | 57.00 | 57.10 | 57.10 | -4.36% | 7,022 |
| Sep 3, 2025 | 59.50 | 63.90 | 59.50 | 59.70 | 59.70 | 0.34% | 7,830 |
| Sep 2, 2025 | 63.90 | 63.90 | 63.90 | 59.50 | 59.50 | 0.34% | 110 |
| Sep 1, 2025 | 68.00 | 68.00 | 58.50 | 59.30 | 59.30 | -9.88% | 40,765 |
| Aug 31, 2025 | 65.00 | 68.00 | 68.00 | 65.80 | 65.80 | 1.23% | 810 |
| Aug 28, 2025 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | 0.31% | 4,630 |
| Aug 27, 2025 | 60.70 | 64.80 | 64.80 | 64.80 | 64.80 | 6.75% | 7,759 |
| Aug 26, 2025 | 56.60 | 60.90 | 60.00 | 60.70 | 60.70 | 7.24% | 5,618 |
| Aug 25, 2025 | 54.40 | 61.90 | 58.60 | 56.60 | 56.60 | 4.04% | 1,625 |
| Aug 24, 2025 | 53.40 | 58.80 | 56.90 | 54.40 | 54.40 | 1.87% | 810 |
| Aug 21, 2025 | 53.40 | 53.30 | 53.30 | 53.40 | 53.40 | - | 1,000 |
| Aug 20, 2025 | 53.30 | 54.00 | 53.30 | 53.40 | 53.40 | 0.19% | 1,082 |
| Aug 19, 2025 | 54.80 | 53.30 | 53.20 | 53.30 | 53.30 | -2.74% | 8,562 |
| Aug 18, 2025 | 58.30 | 58.90 | 53.90 | 54.80 | 54.80 | -6.00% | 40,414 |
| Aug 17, 2025 | 57.50 | 60.80 | 58.40 | 58.30 | 58.30 | 1.39% | 2,890 |
| Aug 14, 2025 | 54.90 | 58.60 | 54.90 | 57.50 | 57.50 | 4.74% | 8,005 |
| Aug 13, 2025 | 56.90 | 56.90 | 56.90 | 54.90 | 54.90 | - | 11 |
| Aug 12, 2025 | 56.50 | 56.50 | 54.00 | 54.90 | 54.90 | -2.83% | 107,768 |
| Aug 11, 2025 | 62.90 | 60.00 | 56.00 | 56.50 | 56.50 | -10.17% | 36,511 |
| Aug 10, 2025 | 62.00 | 63.00 | 62.00 | 62.90 | 62.90 | 1.45% | 15,873 |
| Aug 7, 2025 | 62.00 | 62.00 | 61.90 | 62.00 | 62.00 | - | 56,451 |
| Aug 6, 2025 | 62.00 | 62.10 | 62.00 | 62.00 | 62.00 | - | 27,750 |
| Aug 5, 2025 | 65.00 | 62.10 | 62.00 | 62.00 | 62.00 | -4.62% | 23,065 |
| Aug 4, 2025 | 70.50 | 65.00 | 65.00 | 65.00 | 65.00 | -7.80% | 15,000 |
| Jul 31, 2025 | 70.80 | 70.80 | 70.00 | 70.50 | 70.50 | -0.42% | 7,228 |
| Jul 30, 2025 | 69.60 | 70.90 | 70.70 | 70.80 | 70.80 | 1.72% | 8,162 |
| Jul 29, 2025 | 70.00 | 71.20 | 62.00 | 69.60 | 69.60 | 2.35% | 61,044 |
| Jul 28, 2025 | 69.50 | 69.50 | 67.80 | 68.00 | 68.00 | -2.16% | 66,535 |
| Jul 27, 2025 | 65.70 | 69.70 | 65.00 | 69.50 | 69.50 | 5.78% | 99,494 |
| Jul 24, 2025 | 62.80 | 65.80 | 57.00 | 65.70 | 65.70 | 4.62% | 26,739 |
| Jul 23, 2025 | 58.00 | 66.40 | 55.90 | 62.80 | 62.80 | 12.54% | 307,150 |
| Jul 22, 2025 | 54.80 | 57.00 | 55.00 | 55.80 | 55.80 | 1.82% | 44,370 |
| Jul 21, 2025 | 55.10 | 55.00 | 53.70 | 54.80 | 54.80 | -0.54% | 31,969 |
| Jul 20, 2025 | 54.10 | 58.00 | 58.00 | 55.10 | 55.10 | 1.85% | 1,100 |
| Jul 17, 2025 | 52.90 | 57.00 | 52.90 | 54.10 | 54.10 | 10.18% | 52,390 |
| Jul 16, 2025 | 55.80 | 53.90 | 47.00 | 49.10 | 49.10 | -12.01% | 44,828 |
| Jul 15, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | 2 |
| Jul 14, 2025 | 56.40 | 56.80 | 54.20 | 55.80 | 55.80 | -1.06% | 2,103 |
| Jul 13, 2025 | 60.00 | 60.00 | 55.50 | 56.40 | 56.40 | 1.99% | 13,330 |
| Jul 10, 2025 | 56.60 | 60.00 | 52.00 | 55.30 | 55.30 | 18.92% | 393,601 |
| Jul 9, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 5,000 |
| Jul 3, 2025 | 46.70 | 47.00 | 44.30 | 46.50 | 46.50 | -0.43% | 26,100 |
| Jul 2, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | 30,600 |
| Jul 1, 2025 | 47.40 | 47.40 | 43.10 | 46.70 | 46.70 | -1.48% | 39,654 |
| Jun 30, 2025 | 48.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.07% | 6,668 |
| Jun 25, 2025 | 47.80 | 50.90 | 47.90 | 48.40 | 48.40 | 1.26% | 3,261 |
| Jun 24, 2025 | 44.20 | 47.80 | 47.80 | 47.80 | 47.80 | 8.14% | 7,531 |
| Jun 23, 2025 | 44.10 | 45.00 | 43.00 | 44.20 | 44.20 | 4.99% | 63,328 |
| Jun 22, 2025 | 38.50 | 43.10 | 38.50 | 42.10 | 42.10 | 9.35% | 21,928 |
| Jun 18, 2025 | 38.10 | 39.00 | 37.50 | 38.50 | 38.50 | 1.05% | 273,102 |