Sonova Holding AG (VIE:SOON)
Austria
· Delayed Price · Currency is EUR 209.40
-3.40 (-1.60%)
At close: Mar 9, 2026
Sonova Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 213.80 | 214.50 | 212.80 | 212.80 | 212.80 | -0.09% | - |
| Mar 5, 2026 | 220.00 | 220.00 | 213.00 | 213.00 | 213.00 | -5.08% | - |
| Mar 4, 2026 | 224.40 | 224.40 | 223.00 | 224.40 | 224.40 | 2.56% | - |
| Mar 3, 2026 | 219.80 | 219.80 | 217.10 | 218.80 | 218.80 | -1.40% | - |
| Mar 2, 2026 | 219.30 | 221.90 | 219.30 | 221.90 | 221.90 | -0.31% | - |
| Feb 27, 2026 | 221.50 | 222.60 | 221.20 | 222.60 | 222.60 | 1.09% | - |
| Feb 26, 2026 | 214.90 | 220.20 | 214.90 | 220.20 | 220.20 | 2.47% | - |
| Feb 25, 2026 | 212.10 | 214.90 | 212.10 | 214.90 | 214.90 | 0.42% | - |
| Feb 24, 2026 | 213.10 | 214.20 | 213.10 | 214.00 | 214.00 | 0.47% | - |
| Feb 23, 2026 | 213.60 | 213.60 | 212.40 | 213.00 | 213.00 | -0.23% | - |
| Feb 20, 2026 | 216.50 | 216.50 | 213.50 | 213.50 | 213.50 | -1.16% | - |
| Feb 19, 2026 | 214.50 | 216.00 | 214.50 | 216.00 | 216.00 | 1.46% | - |
| Feb 18, 2026 | 215.90 | 215.90 | 211.60 | 212.90 | 212.90 | -1.66% | - |
| Feb 17, 2026 | 215.20 | 216.50 | 214.50 | 216.50 | 216.50 | 1.74% | - |
| Feb 16, 2026 | 215.90 | 215.90 | 212.80 | 212.80 | 212.80 | -2.79% | - |
| Feb 13, 2026 | 217.20 | 218.90 | 217.00 | 218.90 | 218.90 | -1.17% | 50 |
| Feb 12, 2026 | 220.90 | 221.50 | 220.90 | 221.50 | 221.50 | 0.54% | - |
| Feb 11, 2026 | 222.20 | 222.40 | 220.30 | 220.30 | 220.30 | -1.48% | - |
| Feb 10, 2026 | 226.20 | 226.20 | 222.30 | 223.60 | 223.60 | -0.04% | - |
| Feb 9, 2026 | 224.50 | 224.50 | 222.90 | 223.70 | 223.70 | -0.09% | - |
| Feb 6, 2026 | 222.00 | 223.90 | 222.00 | 223.90 | 223.90 | -1.02% | - |
| Feb 5, 2026 | 229.80 | 229.80 | 226.20 | 226.20 | 226.20 | -0.53% | - |
| Feb 4, 2026 | 222.90 | 227.40 | 222.90 | 227.40 | 227.40 | 1.74% | - |
| Feb 3, 2026 | 227.90 | 227.90 | 223.50 | 223.50 | 223.50 | -1.89% | - |
| Feb 2, 2026 | 231.30 | 231.30 | 227.80 | 227.80 | 227.80 | -1.64% | - |
| Jan 30, 2026 | 231.30 | 231.60 | 231.30 | 231.60 | 231.60 | 0.52% | - |
| Jan 29, 2026 | 228.00 | 230.40 | 228.00 | 230.40 | 230.40 | -0.04% | - |
| Jan 28, 2026 | 230.60 | 230.60 | 230.10 | 230.50 | 230.50 | -1.33% | - |
| Jan 27, 2026 | 236.70 | 236.70 | 231.80 | 233.60 | 233.60 | -2.30% | - |
| Jan 26, 2026 | 237.80 | 239.10 | 237.80 | 239.10 | 239.10 | 0.59% | - |
| Jan 23, 2026 | 237.60 | 238.50 | 237.60 | 237.70 | 237.70 | -0.96% | - |
| Jan 22, 2026 | 240.40 | 240.40 | 240.00 | 240.00 | 240.00 | 1.05% | - |
| Jan 21, 2026 | 234.80 | 237.50 | 234.80 | 237.50 | 237.50 | 2.06% | - |
| Jan 20, 2026 | 231.00 | 233.30 | 231.00 | 232.70 | 232.70 | 1.48% | - |
| Jan 19, 2026 | 229.20 | 229.30 | 228.00 | 229.30 | 229.30 | -2.76% | - |
| Jan 16, 2026 | 236.20 | 236.20 | 235.40 | 235.80 | 235.80 | -1.05% | - |
| Jan 15, 2026 | 236.70 | 238.30 | 235.80 | 238.30 | 238.30 | 0.13% | - |
| Jan 14, 2026 | 239.50 | 239.50 | 238.00 | 238.00 | 238.00 | -0.13% | - |
| Jan 13, 2026 | 230.00 | 238.30 | 230.00 | 238.30 | 238.30 | 3.92% | - |
| Jan 12, 2026 | 227.80 | 229.30 | 226.80 | 229.30 | 229.30 | 0.13% | - |
| Jan 9, 2026 | 228.30 | 229.00 | 227.70 | 229.00 | 229.00 | 2.37% | - |
| Jan 8, 2026 | 225.40 | 225.40 | 223.40 | 223.70 | 223.70 | -1.37% | - |
| Jan 7, 2026 | 226.10 | 226.80 | 225.20 | 226.80 | 226.80 | 0.71% | - |
| Jan 6, 2026 | 226.00 | 226.00 | 223.60 | 225.20 | 225.20 | 2.41% | - |
| Jan 5, 2026 | 222.70 | 222.70 | 219.90 | 219.90 | 219.90 | -2.09% | - |
| Jan 2, 2026 | 224.20 | 224.60 | 224.20 | 224.60 | 224.60 | 0.99% | - |
| Dec 30, 2025 | 222.50 | 222.70 | 222.40 | 222.40 | 222.40 | -1.02% | - |
| Dec 29, 2025 | 223.00 | 224.70 | 223.00 | 224.70 | 224.70 | 0.67% | - |
| Dec 23, 2025 | 222.20 | 223.20 | 222.20 | 223.20 | 223.20 | 1.09% | - |
| Dec 22, 2025 | 220.60 | 220.80 | 219.80 | 220.80 | 220.80 | -0.05% | - |
| Dec 19, 2025 | 221.00 | 221.00 | 220.70 | 220.90 | 220.90 | 0.14% | - |
| Dec 18, 2025 | 221.30 | 221.90 | 220.60 | 220.60 | 220.60 | 1.24% | - |
| Dec 17, 2025 | 218.70 | 218.70 | 217.50 | 217.90 | 217.90 | -2.72% | - |
| Dec 16, 2025 | 220.70 | 224.00 | 220.70 | 224.00 | 224.00 | 2.24% | - |
| Dec 15, 2025 | 217.70 | 219.10 | 217.70 | 219.10 | 219.10 | 2.29% | - |
| Dec 12, 2025 | 215.20 | 215.60 | 214.20 | 214.20 | 214.20 | -1.02% | - |
| Dec 11, 2025 | 213.10 | 216.40 | 213.10 | 216.40 | 216.40 | 1.74% | - |
| Dec 10, 2025 | 211.80 | 212.70 | 211.80 | 212.70 | 212.70 | 0.33% | - |
| Dec 9, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | -0.93% | - |
| Dec 8, 2025 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -1.15% | - |
| Dec 5, 2025 | 214.40 | 216.50 | 214.40 | 216.50 | 216.50 | 0.56% | - |
| Dec 4, 2025 | 213.10 | 215.30 | 213.10 | 215.30 | 215.30 | 0.80% | - |
| Dec 3, 2025 | 215.50 | 215.50 | 213.60 | 213.60 | 213.60 | -1.02% | - |
| Dec 2, 2025 | 216.80 | 216.80 | 215.80 | 215.80 | 215.80 | -0.28% | - |
| Dec 1, 2025 | 217.20 | 217.90 | 216.40 | 216.40 | 216.40 | 0.98% | - |
| Nov 28, 2025 | 214.70 | 214.70 | 214.20 | 214.30 | 214.30 | -0.51% | - |
| Nov 27, 2025 | 213.30 | 215.40 | 213.30 | 215.40 | 215.40 | 1.08% | - |
| Nov 26, 2025 | 213.30 | 213.70 | 213.10 | 213.10 | 213.10 | 1.09% | - |
| Nov 25, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 0.09% | - |
| Nov 24, 2025 | 210.90 | 210.90 | 209.20 | 210.60 | 210.60 | 0.86% | - |
| Nov 21, 2025 | 208.60 | 209.00 | 208.60 | 208.80 | 208.80 | 0.48% | - |
| Nov 20, 2025 | 209.70 | 209.80 | 207.80 | 207.80 | 207.80 | -0.38% | - |
| Nov 19, 2025 | 211.60 | 211.60 | 208.60 | 208.60 | 208.60 | -0.43% | - |
| Nov 18, 2025 | 213.50 | 213.50 | 209.50 | 209.50 | 209.50 | -3.19% | - |
| Nov 17, 2025 | 222.80 | 222.80 | 216.40 | 216.40 | 216.40 | -1.77% | - |
| Nov 14, 2025 | 228.20 | 228.20 | 220.30 | 220.30 | 220.30 | -7.01% | - |
| Nov 13, 2025 | 238.60 | 238.60 | 235.10 | 236.90 | 236.90 | -0.71% | - |
| Nov 12, 2025 | 237.20 | 238.60 | 236.80 | 238.60 | 238.60 | 1.97% | - |
| Nov 11, 2025 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 3.45% | - |
| Nov 10, 2025 | 226.90 | 228.00 | 226.20 | 226.20 | 226.20 | -0.26% | - |
| Nov 7, 2025 | 228.20 | 228.20 | 225.30 | 226.80 | 226.80 | -1.99% | - |
| Nov 6, 2025 | 231.60 | 231.60 | 231.40 | 231.40 | 231.40 | -1.57% | - |
| Nov 5, 2025 | 229.90 | 236.40 | 229.90 | 235.10 | 235.10 | 1.29% | - |
| Nov 4, 2025 | 229.00 | 232.10 | 229.00 | 232.10 | 232.10 | -0.13% | - |
| Nov 3, 2025 | 235.00 | 235.00 | 232.40 | 232.40 | 232.40 | -1.57% | - |
| Oct 31, 2025 | 236.10 | 236.10 | 235.70 | 236.10 | 236.10 | -0.42% | - |
| Oct 30, 2025 | 239.70 | 239.70 | 236.80 | 237.10 | 237.10 | -1.29% | - |
| Oct 29, 2025 | 241.30 | 242.60 | 240.00 | 240.20 | 240.20 | -0.70% | - |
| Oct 28, 2025 | 246.20 | 246.20 | 241.90 | 241.90 | 241.90 | -1.99% | - |
| Oct 27, 2025 | 246.50 | 246.90 | 246.40 | 246.80 | 246.80 | -0.76% | - |
| Oct 24, 2025 | 246.90 | 249.00 | 246.80 | 248.70 | 248.70 | 0.61% | - |
| Oct 23, 2025 | 247.90 | 247.90 | 246.00 | 247.20 | 247.20 | -1.00% | - |
| Oct 22, 2025 | 245.70 | 249.70 | 245.70 | 249.70 | 249.70 | 1.46% | - |
| Oct 21, 2025 | 239.50 | 246.10 | 239.30 | 246.10 | 246.10 | 3.66% | - |
| Oct 20, 2025 | 234.80 | 237.40 | 234.50 | 237.40 | 237.40 | 0.81% | - |
| Oct 17, 2025 | 233.90 | 235.50 | 233.90 | 235.50 | 235.50 | - | - |
| Oct 16, 2025 | 235.30 | 235.50 | 233.90 | 235.50 | 235.50 | 0.34% | - |
| Oct 15, 2025 | 234.50 | 234.70 | 232.80 | 234.70 | 234.70 | 1.16% | - |
| Oct 14, 2025 | 232.70 | 232.70 | 231.50 | 232.00 | 232.00 | -1.07% | - |
| Oct 13, 2025 | 233.90 | 234.50 | 233.40 | 234.50 | 234.50 | 0.13% | - |