SOON.SW
Sonova Holding AG (SOON.SW)
237.0000
Fr
+5.0000 (%+2.16)
SOON.SW: Sonova Holding AG Historical Data
Historical price data, yearly archive and performance analysis for Sonova Holding AG.
Historical Chart
Loading chart...
Average
OPEN 246.693
CLOSE 246.3785
Low
LOW 191.85
High
HIGH 325.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2025 | 293.6 | 297.4 | 292.8 | 296.4 |
| 01/06/2025 | 297.7 | 297.7 | 291.2 | 294.3 |
| 01/07/2025 | 294.6 | 300.1 | 291.7 | 298 |
| 01/08/2025 | 297.7 | 299 | 293.4 | 297.5 |
| 01/09/2025 | 297.5 | 298.9 | 295.2 | 298.9 |
| 01/10/2025 | 299 | 303.1 | 297.7 | 302.8 |
| 01/13/2025 | 301.3 | 301.6 | 295.9 | 299.6 |
| 01/14/2025 | 302.4 | 306.3 | 298.9 | 300.4 |
| 01/15/2025 | 299.5 | 305.2 | 298 | 304.4 |
| 01/16/2025 | 305.9 | 306.5 | 302.4 | 303.8 |
| 01/17/2025 | 303 | 303.8 | 299 | 302.6 |
| 01/20/2025 | 302.5 | 304.6 | 300 | 304.2 |
| 01/21/2025 | 302.8 | 308.9 | 302.3 | 308.9 |
| 01/22/2025 | 310.9 | 320 | 310.8 | 318.5 |
| 01/23/2025 | 316.3 | 316.9 | 312 | 314.8 |
| 01/24/2025 | 317 | 319.7 | 315.8 | 319.7 |
| 01/27/2025 | 319 | 320.4 | 315.9 | 319.9 |
| 01/28/2025 | 322.7 | 325.7 | 318.5 | 318.5 |
| 01/29/2025 | 318.8 | 320.5 | 316.4 | 317 |
| 01/30/2025 | 319.5 | 321.5 | 317.8 | 318.7 |
| 01/31/2025 | 319.7 | 322.7 | 317.5 | 319.2 |
| 02/03/2025 | 312.3 | 316 | 307.8 | 316 |
| 02/04/2025 | 315.2 | 316.9 | 305.2 | 305.2 |
| 02/05/2025 | 305.1 | 309.8 | 303.8 | 309 |
| 02/06/2025 | 310.9 | 311 | 304.2 | 306.5 |
| 02/07/2025 | 306.1 | 309 | 303.7 | 303.7 |
| 02/10/2025 | 303.7 | 305.5 | 302.4 | 304.9 |
| 02/11/2025 | 306.6 | 306.8 | 305 | 305.7 |
| 02/12/2025 | 306.6 | 306.8 | 300.9 | 302.6 |
| 02/13/2025 | 304.7 | 305.5 | 301.8 | 302.9 |
| 02/14/2025 | 301.3 | 303 | 299.6 | 302.6 |
| 02/17/2025 | 300.5 | 301.2 | 295.7 | 299 |
| 02/18/2025 | 298.8 | 300.5 | 297.5 | 299.5 |
| 02/19/2025 | 301 | 301 | 297.7 | 297.7 |
| 02/20/2025 | 297 | 297 | 287.8 | 290.6 |
| 02/21/2025 | 291.2 | 293.4 | 290.2 | 291.9 |
| 02/24/2025 | 293 | 293.8 | 290.6 | 292.5 |
| 02/25/2025 | 292.4 | 294.3 | 291.2 | 292.1 |
| 02/26/2025 | 290.8 | 295.5 | 290.2 | 292.1 |
| 02/27/2025 | 290.1 | 293.4 | 289 | 292 |
| 02/28/2025 | 289.7 | 291.8 | 288 | 289 |
| 03/03/2025 | 290.7 | 291.9 | 286.6 | 288.8 |
| 03/04/2025 | 287.1 | 288.5 | 285.1 | 286.6 |
| 03/05/2025 | 289.7 | 292 | 288 | 289.3 |
| 03/06/2025 | 288.5 | 288.5 | 273.2 | 273.4 |
| 03/07/2025 | 270.1 | 275 | 269.1 | 274.6 |
| 03/10/2025 | 277.5 | 278.6 | 273.6 | 276.3 |
| 03/11/2025 | 276.7 | 278.1 | 273.4 | 274.1 |
| 03/12/2025 | 275.3 | 275.6 | 271.5 | 273.9 |
| 03/13/2025 | 272.5 | 276.3 | 271.5 | 271.5 |
| 03/14/2025 | 272.1 | 272.1 | 267 | 267.3 |
| 03/17/2025 | 267.7 | 269.5 | 266.9 | 268.7 |
| 03/18/2025 | 270 | 270.7 | 266.9 | 268.2 |
| 03/19/2025 | 267.4 | 269.7 | 265.7 | 269.1 |
| 03/20/2025 | 269 | 272 | 268.8 | 269.1 |
| 03/21/2025 | 268.9 | 269.6 | 266.2 | 267.3 |
| 03/24/2025 | 268 | 270 | 266 | 268.3 |
| 03/25/2025 | 269.7 | 270.4 | 265.9 | 268.1 |
| 03/26/2025 | 269.2 | 269.3 | 264.2 | 264.8 |
| 03/27/2025 | 262.5 | 263.1 | 258.3 | 261.7 |
| 03/28/2025 | 262.9 | 263.9 | 261 | 262.8 |
| 03/31/2025 | 259.6 | 260.5 | 255 | 256.5 |
| 04/01/2025 | 258.8 | 259.2 | 255.9 | 256.4 |
| 04/02/2025 | 256.2 | 256.4 | 251.4 | 252.1 |
| 04/03/2025 | 245 | 247.8 | 241.6 | 242.8 |
| 04/04/2025 | 240.6 | 244.7 | 230 | 236.6 |
| 04/07/2025 | 222.5 | 239.7 | 222.4 | 227.8 |
| 04/08/2025 | 231.5 | 236.3 | 226.9 | 233.8 |
| 04/09/2025 | 225.6 | 230 | 223.7 | 228 |
| 04/10/2025 | 250 | 250.2 | 233 | 234.6 |
| 04/11/2025 | 236 | 236 | 225.6 | 231.6 |
| 04/14/2025 | 236.1 | 236.5 | 234.1 | 235.6 |
| 04/15/2025 | 235.6 | 236.8 | 233 | 234 |
| 04/16/2025 | 231.6 | 232.9 | 228.4 | 232.9 |
| 04/17/2025 | 235 | 237.1 | 231.3 | 237.1 |
| 04/22/2025 | 236 | 237.2 | 229.7 | 237 |
| 04/23/2025 | 240.8 | 245.5 | 239.5 | 241.7 |
| 04/24/2025 | 242.5 | 250.3 | 241.9 | 248.6 |
| 04/25/2025 | 251.7 | 254.4 | 250 | 250.9 |
| 04/28/2025 | 250.5 | 252 | 249.4 | 251.1 |
| 04/29/2025 | 251.3 | 252.6 | 249.6 | 249.9 |
| 04/30/2025 | 250.8 | 255 | 250 | 253.4 |
| 05/02/2025 | 252.1 | 258.7 | 252.1 | 257 |
| 05/05/2025 | 257.8 | 261 | 257.4 | 257.4 |
| 05/06/2025 | 257.4 | 257.5 | 252.3 | 254.3 |
| 05/07/2025 | 252.7 | 255.6 | 251.2 | 252.2 |
| 05/08/2025 | 254.7 | 255.5 | 252.6 | 253.5 |
| 05/09/2025 | 263.9 | 271 | 257.5 | 262.1 |
| 05/12/2025 | 261.7 | 267.5 | 261.7 | 266.3 |
| 05/13/2025 | 267.9 | 269.5 | 266.1 | 269.1 |
| 05/14/2025 | 268.2 | 272.3 | 267.5 | 272.3 |
| 05/15/2025 | 270.1 | 275.2 | 269.5 | 274.9 |
| 05/16/2025 | 275.5 | 282.7 | 275.3 | 282.7 |
| 05/19/2025 | 281.6 | 283.5 | 278.4 | 282.6 |
| 05/20/2025 | 282.5 | 283.3 | 280.1 | 281.7 |
| 05/21/2025 | 280.3 | 280.6 | 273.2 | 277.9 |
| 05/22/2025 | 273.8 | 274.3 | 267.8 | 268.6 |
| 05/23/2025 | 269.5 | 271.5 | 260.3 | 263.5 |
| 05/26/2025 | 266.3 | 266.6 | 264.1 | 264.8 |
| 05/27/2025 | 265.2 | 265.6 | 262.9 | 263.1 |
| 05/28/2025 | 262.2 | 262.6 | 256.8 | 257.7 |
| 05/30/2025 | 258.5 | 261.1 | 257.5 | 257.6 |
| 06/02/2025 | 256.2 | 258.2 | 254.1 | 254.1 |
| 06/03/2025 | 254.6 | 255.3 | 249.6 | 251.9 |
| 06/04/2025 | 252.9 | 255.1 | 251.5 | 254.3 |
| 06/05/2025 | 255 | 255.8 | 251.7 | 254.2 |
| 06/06/2025 | 255.7 | 258 | 254.3 | 256.4 |
| 06/10/2025 | 257 | 261 | 255.9 | 258.8 |
| 06/11/2025 | 255 | 259.5 | 254.8 | 258.8 |
| 06/12/2025 | 256.3 | 258.4 | 254.5 | 257.4 |
| 06/13/2025 | 248.8 | 251.8 | 246 | 251.1 |
| 06/16/2025 | 250.4 | 252.4 | 248.7 | 250 |
| 06/17/2025 | 247.3 | 249.6 | 244.9 | 245.5 |
| 06/18/2025 | 245.7 | 247 | 243.3 | 247 |
| 06/19/2025 | 245 | 248 | 243.6 | 245.6 |
| 06/20/2025 | 240.3 | 244.8 | 238.6 | 243.2 |
| 06/23/2025 | 241.2 | 241.8 | 238.6 | 240.6 |
| 06/24/2025 | 246 | 246 | 241 | 242.3 |
| 06/25/2025 | 243.4 | 245.6 | 240.7 | 240.7 |
| 06/26/2025 | 241 | 241.7 | 239 | 239.1 |
| 06/27/2025 | 240.9 | 241.9 | 235.9 | 238.7 |
| 06/30/2025 | 239.6 | 240 | 236.3 | 236.4 |
| 07/01/2025 | 236.1 | 239.4 | 235.2 | 238.6 |
| 07/02/2025 | 238.1 | 238.9 | 234.7 | 236.9 |
| 07/03/2025 | 238.7 | 238.7 | 234.6 | 235.5 |
| 07/04/2025 | 234.1 | 235.4 | 232.8 | 234.3 |
| 07/07/2025 | 235.2 | 235.2 | 231.9 | 231.9 |
| 07/08/2025 | 230.2 | 233.2 | 229.2 | 232.4 |
| 07/09/2025 | 232.2 | 233.7 | 230.4 | 231.2 |
| 07/10/2025 | 234.1 | 236.6 | 232.9 | 236.6 |
| 07/11/2025 | 235.7 | 235.7 | 232 | 232 |
| 07/14/2025 | 230.6 | 231.8 | 229 | 229.9 |
| 07/15/2025 | 230.7 | 232.4 | 228.4 | 229.4 |
| 07/16/2025 | 228.4 | 231.5 | 227.9 | 229.5 |
| 07/17/2025 | 231.9 | 232.5 | 229.7 | 230 |
| 07/18/2025 | 235 | 238.9 | 233.5 | 234.9 |
| 07/21/2025 | 235 | 235.2 | 229.6 | 231.3 |
| 07/22/2025 | 231.3 | 232.1 | 229.4 | 231.3 |
| 07/23/2025 | 234.3 | 235.2 | 232.1 | 233 |
| 07/24/2025 | 236 | 236.5 | 233.3 | 234.5 |
| 07/25/2025 | 233.5 | 233.9 | 230.1 | 233.5 |
| 07/28/2025 | 235.7 | 236.7 | 232 | 232.7 |
| 07/29/2025 | 232.9 | 234.7 | 232 | 232.6 |
| 07/30/2025 | 230.4 | 230.4 | 222.9 | 224.2 |
| 07/31/2025 | 224.8 | 226.2 | 222.3 | 222.3 |
| 08/04/2025 | 215.7 | 223.8 | 215.1 | 222.1 |
| 08/05/2025 | 222.3 | 224.3 | 221.5 | 221.8 |
| 08/06/2025 | 221.9 | 223.3 | 219.7 | 220.6 |
| 08/07/2025 | 218.8 | 224 | 218.8 | 221.6 |
| 08/08/2025 | 223.6 | 225.3 | 221.5 | 224.9 |
| 08/11/2025 | 226.9 | 228.3 | 223.5 | 224 |
| 08/12/2025 | 225.4 | 226.2 | 224.1 | 226 |
| 08/13/2025 | 225.6 | 226.3 | 221.1 | 226 |
| 08/14/2025 | 226.5 | 227.3 | 224.8 | 225.3 |
| 08/15/2025 | 226.5 | 227.6 | 225.4 | 226 |
| 08/18/2025 | 225.7 | 227.3 | 225.6 | 227.3 |
| 08/19/2025 | 227.7 | 231.7 | 226.7 | 231.3 |
| 08/20/2025 | 230.5 | 235 | 230.5 | 232.8 |
| 08/21/2025 | 234.2 | 235.1 | 230.7 | 230.7 |
| 08/22/2025 | 229.4 | 233.3 | 229.4 | 233.2 |
| 08/25/2025 | 233.8 | 233.9 | 230.4 | 231.3 |
| 08/26/2025 | 230.8 | 232.5 | 228.2 | 228.2 |
| 08/27/2025 | 228.6 | 230.4 | 228.2 | 229.3 |
| 08/28/2025 | 229.8 | 232.9 | 229.6 | 231.1 |
| 08/29/2025 | 231.3 | 236.2 | 231.3 | 232.9 |
| 09/01/2025 | 233.2 | 234.8 | 231.8 | 233 |
| 09/02/2025 | 232.8 | 233.4 | 228.3 | 229.1 |
| 09/03/2025 | 230.4 | 234.8 | 230.4 | 233.1 |
| 09/04/2025 | 233.8 | 238.9 | 233.8 | 237.6 |
| 09/05/2025 | 238.8 | 241.4 | 238.6 | 239.5 |
| 09/08/2025 | 238.8 | 242.6 | 238 | 240.5 |
| 09/09/2025 | 242 | 244.8 | 240.8 | 241.2 |
| 09/10/2025 | 241.9 | 245.7 | 239.3 | 239.3 |
| 09/11/2025 | 240 | 241.6 | 239.3 | 240.5 |
| 09/12/2025 | 241.7 | 241.8 | 237.8 | 237.9 |
| 09/15/2025 | 238.7 | 239 | 233.4 | 233.9 |
| 09/16/2025 | 234 | 236.7 | 233.5 | 235.9 |
| 09/17/2025 | 235.8 | 236.9 | 234.5 | 235.1 |
| 09/18/2025 | 234.5 | 240.2 | 234.3 | 239 |
| 09/19/2025 | 240.1 | 240.4 | 233.1 | 234.9 |
| 09/22/2025 | 233.6 | 235.5 | 231.3 | 232.3 |
| 09/23/2025 | 229.7 | 231.9 | 227.7 | 231.6 |
| 09/24/2025 | 230.1 | 232.3 | 228.5 | 230.8 |
| 09/25/2025 | 224.8 | 225.6 | 221.3 | 221.4 |
| 09/26/2025 | 222.3 | 223.7 | 217.6 | 220.7 |
| 09/29/2025 | 218.5 | 221 | 218.2 | 221 |
| 09/30/2025 | 219.3 | 219.9 | 214.3 | 216.6 |
| 10/01/2025 | 216.5 | 218.6 | 215.8 | 216.4 |
| 10/02/2025 | 217.9 | 219.4 | 217.6 | 219.4 |
| 10/03/2025 | 219.3 | 220.7 | 217.7 | 219.3 |
| 10/06/2025 | 221.6 | 222.7 | 219.5 | 221.7 |
| 10/07/2025 | 220.9 | 223.1 | 220.7 | 221.7 |
| 10/08/2025 | 220.6 | 223.8 | 220.1 | 223.8 |
| 10/09/2025 | 223 | 224.3 | 221.7 | 222.3 |
| 10/10/2025 | 221.8 | 223.5 | 217.6 | 217.6 |
| 10/13/2025 | 217.6 | 219.2 | 216.1 | 218.3 |
| 10/14/2025 | 215.9 | 216.7 | 214.7 | 215.7 |
| 10/15/2025 | 216.7 | 218.7 | 215.8 | 217.9 |
| 10/16/2025 | 218.6 | 219.7 | 216.8 | 218.6 |
| 10/17/2025 | 216.2 | 217.9 | 215.3 | 217.4 |
| 10/20/2025 | 217 | 219 | 215.2 | 219 |
| 10/21/2025 | 220.6 | 227.7 | 219.6 | 227.1 |
| 10/22/2025 | 227.1 | 230.5 | 226.1 | 230.4 |
| 10/23/2025 | 230.3 | 231.2 | 226.6 | 228.3 |
| 10/24/2025 | 227.8 | 230.7 | 227.6 | 229.8 |
| 10/27/2025 | 228.7 | 229.3 | 227.1 | 228.4 |
| 10/28/2025 | 228 | 228.9 | 223.4 | 223.7 |
| 10/29/2025 | 223 | 225.5 | 221.5 | 223.1 |
| 10/30/2025 | 222.3 | 222.5 | 219.1 | 219.7 |
| 10/31/2025 | 219.7 | 220.3 | 217.8 | 218.6 |
| 11/03/2025 | 217.7 | 218.6 | 215.6 | 215.6 |
| 11/04/2025 | 215 | 216.1 | 211.8 | 215.7 |
| 11/05/2025 | 213.1 | 220.6 | 212.9 | 219 |
| 11/06/2025 | 217.9 | 217.9 | 213.5 | 215.5 |
| 11/07/2025 | 216 | 216.4 | 209.6 | 211.3 |
| 11/10/2025 | 212.7 | 212.8 | 209.8 | 211.4 |
| 11/11/2025 | 212.6 | 217 | 212.4 | 217 |
| 11/12/2025 | 219 | 221 | 217.9 | 220.4 |
| 11/13/2025 | 220 | 223 | 217.1 | 218.2 |
| 11/14/2025 | 212 | 213.4 | 200.7 | 202.7 |
| 11/17/2025 | 204 | 205.8 | 199.35 | 199.65 |
| 11/18/2025 | 197.45 | 198.4 | 193.6 | 194.3 |
| 11/19/2025 | 196 | 196.5 | 193.7 | 194.6 |
| 11/20/2025 | 197.4 | 197.7 | 193.9 | 193.9 |
| 11/21/2025 | 192.5 | 194.9 | 191.85 | 194.9 |
| 11/24/2025 | 196 | 197.5 | 194.3 | 196.6 |
| 11/25/2025 | 196.85 | 199.15 | 195.65 | 198.5 |
| 11/26/2025 | 199.95 | 200.2 | 197.8 | 199.15 |
| 11/27/2025 | 199.6 | 201.6 | 198.75 | 201.2 |
| 11/28/2025 | 200.8 | 201.1 | 198.7 | 200.1 |
| 12/01/2025 | 200 | 203.7 | 199.2 | 203.4 |
| 12/02/2025 | 202.4 | 202.9 | 200.6 | 201.6 |
| 12/03/2025 | 202 | 203.1 | 198.2 | 198.3 |
| 12/04/2025 | 199.05 | 201.8 | 197.65 | 200.2 |
| 12/05/2025 | 199.7 | 203.5 | 199.3 | 202.3 |
| 12/08/2025 | 201.4 | 202.6 | 199.3 | 200.3 |
| 12/09/2025 | 198 | 199.6 | 196.4 | 199.35 |
| 12/10/2025 | 197.1 | 199.95 | 197.1 | 199.9 |
| 12/11/2025 | 199.15 | 202.3 | 198.75 | 201.1 |
| 12/12/2025 | 201.2 | 201.7 | 199.45 | 200 |
| 12/15/2025 | 200.9 | 205.9 | 200.9 | 205.9 |
| 12/16/2025 | 204.5 | 210.6 | 204.5 | 207 |
| 12/17/2025 | 205.9 | 206.8 | 202.4 | 205.9 |
| 12/18/2025 | 206 | 207.5 | 205.3 | 206.5 |
| 12/19/2025 | 206.5 | 206.6 | 204.6 | 206.1 |
| 12/22/2025 | 205.4 | 207.1 | 204.2 | 207.1 |
| 12/23/2025 | 206.4 | 207.5 | 205.7 | 205.8 |
| 12/29/2025 | 206.1 | 209.3 | 206.1 | 207.4 |
| 12/30/2025 | 206.7 | 207.7 | 205.8 | 207.1 |