Sonovia Ltd (TLV:SONO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 43.40
+0.90 (2.12%)
At close: Mar 9, 2026
Sonovia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.00 | 44.10 | 42.00 | 43.40 | 43.40 | 2.12% | 34,071 |
| Mar 6, 2026 | 43.50 | 44.00 | 41.60 | 42.50 | 42.50 | -2.30% | 96,554 |
| Mar 5, 2026 | 44.80 | 44.80 | 42.10 | 43.50 | 43.50 | -3.97% | 74,489 |
| Mar 4, 2026 | 47.80 | 48.70 | 45.00 | 45.30 | 45.30 | -5.23% | 137,825 |
| Mar 2, 2026 | 48.20 | 48.20 | 46.50 | 47.80 | 47.80 | -0.83% | 2,393 |
| Feb 26, 2026 | 52.40 | 49.90 | 47.60 | 48.20 | 48.20 | -8.02% | 75,204 |
| Feb 25, 2026 | 56.70 | 56.00 | 50.00 | 52.40 | 52.40 | -7.58% | 52,346 |
| Feb 24, 2026 | 61.00 | 60.40 | 55.10 | 56.70 | 56.70 | -7.05% | 48,025 |
| Feb 23, 2026 | 63.60 | 63.60 | 59.90 | 61.00 | 61.00 | -3.94% | 35,351 |
| Feb 20, 2026 | 61.80 | 68.00 | 62.10 | 63.50 | 63.50 | 2.75% | 30,000 |
| Feb 19, 2026 | 62.90 | 62.90 | 61.80 | 61.80 | 61.80 | -1.75% | 14,001 |
| Feb 18, 2026 | 61.00 | 65.00 | 61.00 | 62.90 | 62.90 | 5.54% | 74,402 |
| Feb 17, 2026 | 58.90 | 63.00 | 54.00 | 59.60 | 59.60 | 3.65% | 141,257 |
| Feb 16, 2026 | 54.00 | 64.80 | 54.20 | 57.50 | 57.50 | 6.48% | 94,410 |
| Feb 13, 2026 | 56.80 | 55.00 | 53.90 | 54.00 | 54.00 | -4.93% | 10,268 |
| Feb 12, 2026 | 57.80 | 58.00 | 56.70 | 56.80 | 56.80 | -1.73% | 17,960 |
| Feb 11, 2026 | 57.50 | 59.00 | 58.80 | 57.80 | 57.80 | 0.52% | 990 |
| Feb 10, 2026 | 56.50 | 62.00 | 56.50 | 57.50 | 57.50 | 2.86% | 22,482 |
| Feb 9, 2026 | 54.30 | 57.00 | 54.80 | 55.90 | 55.90 | 2.95% | 31,778 |
| Feb 6, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - | 28,614 |
| Feb 5, 2026 | 58.90 | 57.60 | 52.30 | 54.30 | 54.30 | -7.81% | 50,057 |
| Feb 4, 2026 | 57.60 | 65.00 | 57.50 | 58.90 | 58.90 | 2.26% | 168,686 |
| Feb 3, 2026 | 52.60 | 62.00 | 52.60 | 57.60 | 57.60 | 12.06% | 337,650 |
| Feb 2, 2026 | 50.40 | 59.70 | 48.10 | 51.40 | 51.40 | 1.98% | 82,797 |
| Jan 30, 2026 | 51.00 | 50.40 | 48.80 | 50.40 | 50.40 | -1.18% | 2,076 |
| Jan 29, 2026 | 51.00 | 53.60 | 50.20 | 51.00 | 51.00 | - | 41,908 |
| Jan 28, 2026 | 51.40 | 51.00 | 50.00 | 51.00 | 51.00 | -0.78% | 15,095 |
| Jan 27, 2026 | 51.40 | 53.60 | 51.00 | 51.40 | 51.40 | - | 6,830 |
| Jan 26, 2026 | 51.50 | 51.50 | 51.40 | 51.40 | 51.40 | -0.19% | 23,000 |
| Jan 23, 2026 | 51.50 | 50.50 | 50.50 | 51.50 | 51.50 | - | 68 |
| Jan 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 249 |
| Jan 15, 2026 | 49.50 | 51.50 | 51.40 | 51.50 | 51.50 | 4.04% | 7,207 |
| Jan 14, 2026 | 50.70 | 50.00 | 49.40 | 49.50 | 49.50 | -2.37% | 23,317 |
| Jan 12, 2026 | 50.90 | 50.90 | 49.20 | 50.70 | 50.70 | -2.69% | 16,995 |
| Jan 9, 2026 | 52.20 | 51.50 | 51.50 | 52.10 | 52.10 | -0.19% | 409 |
| Jan 7, 2026 | 51.90 | 53.00 | 53.00 | 52.20 | 52.20 | 0.58% | 990 |
| Jan 6, 2026 | 51.40 | 52.80 | 51.90 | 51.90 | 51.90 | 0.97% | 2,560 |
| Jan 5, 2026 | 51.20 | 53.60 | 50.00 | 51.40 | 51.40 | 0.39% | 20,258 |
| Jan 1, 2026 | 50.70 | 51.70 | 51.70 | 51.20 | 51.20 | 0.99% | 2,007 |
| Dec 31, 2025 | 50.50 | 52.00 | 50.00 | 50.70 | 50.70 | -5.41% | 70,141 |
| Dec 30, 2025 | 56.10 | 55.00 | 53.30 | 53.60 | 53.60 | -4.46% | 42,871 |
| Dec 29, 2025 | 58.00 | 58.00 | 54.80 | 56.10 | 56.10 | -3.28% | 40,506 |
| Dec 28, 2025 | 57.50 | 59.40 | 57.60 | 58.00 | 58.00 | 0.87% | 1,027 |
| Dec 25, 2025 | 57.30 | 58.90 | 57.30 | 57.50 | 57.50 | 0.35% | 39,796 |
| Dec 24, 2025 | 55.40 | 58.50 | 55.40 | 57.30 | 57.30 | 5.91% | 33,596 |
| Dec 23, 2025 | 53.50 | 57.50 | 53.50 | 54.10 | 54.10 | 1.12% | 43,737 |
| Dec 22, 2025 | 53.70 | 53.70 | 53.00 | 53.50 | 53.50 | -0.37% | 962 |
| Dec 21, 2025 | 55.40 | 56.00 | 53.50 | 53.70 | 53.70 | -3.07% | 8,860 |
| Dec 18, 2025 | 56.70 | 56.00 | 55.00 | 55.40 | 55.40 | -2.29% | 22,875 |
| Dec 17, 2025 | 55.80 | 58.00 | 55.80 | 56.70 | 56.70 | 1.61% | 29,291 |
| Dec 16, 2025 | 56.50 | 57.50 | 55.20 | 55.80 | 55.80 | -1.24% | 40,039 |
| Dec 15, 2025 | 58.70 | 57.40 | 56.10 | 56.50 | 56.50 | -3.75% | 16,730 |
| Dec 14, 2025 | 58.60 | 58.90 | 58.60 | 58.70 | 58.70 | 0.17% | 1,488 |
| Dec 11, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.34% | 11,200 |
| Dec 10, 2025 | 61.30 | 64.00 | 55.30 | 58.40 | 58.40 | -4.73% | 47,195 |
| Dec 9, 2025 | 60.30 | 61.70 | 60.00 | 61.30 | 61.30 | 1.66% | 4,748 |
| Dec 8, 2025 | 58.70 | 61.90 | 59.60 | 60.30 | 60.30 | 2.73% | 8,891 |
| Dec 7, 2025 | 58.70 | 59.90 | 58.50 | 58.70 | 58.70 | 2.26% | 11,353 |
| 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 |