Swiss - Delayed Quote
CHF
Sonova Holding AG (SOON.SW)
288.00
-4.20
(-1.44%)
At close: November 6 at 5:30:15 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
285.00
288.60
282.00
288.00
288.00
197,413
Nov 5, 2026
289.80
293.80
289.60
292.20
292.20
144,103
Nov 4, 2026
280.40
289.80
280.40
289.80
289.80
135,063
Nov 3, 2026
280.60
282.80
274.80
281.60
281.60
149,355
Nov 2, 2026
281.40
286.40
280.80
285.20
285.20
132,074
Oct 30, 2026
284.60
285.20
279.80
283.80
283.80
168,864
Oct 29, 2026
283.20
284.60
281.40
281.60
281.60
159,007
Oct 28, 2026
280.80
284.40
280.00
283.20
283.20
144,794
Oct 27, 2026
283.80
284.00
281.00
281.40
281.40
128,137
Oct 26, 2026
283.00
286.40
281.60
283.60
283.60
116,614
Oct 23, 2026
280.00
284.40
278.40
283.20
283.20
115,421
Oct 22, 2026
278.00
281.40
277.00
281.00
281.00
149,676
Oct 21, 2026
277.60
280.00
275.60
276.80
276.80
178,208
Oct 20, 2026
280.00
281.00
276.20
278.60
278.60
218,906
Oct 19, 2026
275.00
279.20
275.00
279.20
279.20
120,011
Oct 16, 2026
273.00
278.00
272.40
278.00
278.00
154,649
Oct 15, 2026
271.80
274.40
269.60
274.20
274.20
140,397
Oct 14, 2026
268.00
271.60
268.00
270.40
270.40
94,269
Oct 13, 2026
269.80
271.60
267.00
267.00
267.00
88,844
Oct 12, 2026
266.00
269.00
265.40
267.80
267.80
114,198
Oct 9, 2026
257.60
265.40
256.80
264.60
264.60
151,903
Oct 8, 2026
254.00
257.00
252.20
255.40
255.40
115,085
Oct 7, 2026
252.80
255.80
251.40
252.40
252.40
155,511
Oct 6, 2026
254.40
258.60
251.60
252.60
252.60
71,371
Oct 5, 2026
248.60
253.80
248.60
251.60
251.60
81,133
Oct 2, 2026
248.20
250.00
247.00
248.40
248.40
76,082
Oct 1, 2026
250.80
253.00
248.80
250.20
250.20
144,954
Sep 30, 2026
253.80
255.80
251.40
251.60
251.60
166,377
Sep 29, 2026
250.20
252.60
248.60
252.40
252.40
116,447
Sep 28, 2026
242.20
250.00
242.20
250.00
250.00
167,616
Sep 25, 2026
240.60
241.80
238.60
241.00
241.00
70,201
Sep 24, 2026
241.20
241.20
237.80
239.80
239.80
113,279
Sep 23, 2026
239.20
242.00
239.20
242.00
242.00
72,345
Sep 22, 2026
236.80
240.20
236.40
239.60
239.60
141,235
Sep 21, 2026
232.80
237.40
232.20
237.00
237.00
86,774
Sep 18, 2026
234.00
235.40
232.00
232.00
232.00
430,973
Sep 17, 2026
234.00
236.60
233.80
235.00
235.00
128,105
Sep 16, 2026
228.00
233.20
226.00
232.40
232.40
111,634
Sep 15, 2026
229.40
230.20
225.60
228.20
228.20
96,469
Sep 14, 2026
227.00
231.00
227.00
229.60
229.60
79,631
Sep 11, 2026
230.20
231.20
226.20
226.20
226.20
85,862
Sep 10, 2026
227.00
230.20
226.20
229.40
229.40
92,546
Sep 9, 2026
230.00
230.60
226.00
227.40
227.40
87,098
Sep 8, 2026
232.00
233.00
230.60
231.20
231.20
84,351
Sep 7, 2026
234.20
234.20
230.80
232.00
232.00
120,505
Sep 4, 2026
236.00
237.00
234.20
234.80
234.80
84,970
Sep 3, 2026
235.60
238.60
235.00
236.40
236.40
125,072
Sep 2, 2026
233.20
238.80
233.20
237.20
237.20
160,248
Sep 1, 2026
233.00
234.00
232.00
234.00
234.00
156,422
Aug 31, 2026
234.00
234.20
230.60
232.20
232.20
259,410
Aug 28, 2026
236.40
237.80
233.60
234.40
234.40
162,746
Aug 27, 2026
240.80
240.80
235.80
236.80
236.80
189,662
Aug 26, 2026
244.60
245.00
241.00
241.20
241.20
114,134
Aug 25, 2026
242.80
245.00
242.40
245.00
245.00
104,708
Aug 24, 2026
245.00
248.00
241.00
242.80
242.80
144,095
Aug 21, 2026
241.60
244.60
240.80
244.20
244.20
139,851
Aug 20, 2026
243.20
245.80
242.60
243.00
243.00
160,742
Aug 19, 2026
240.40
243.00
239.80
241.80
241.80
161,709
Aug 18, 2026
238.60
243.60
238.40
243.40
243.40
139,960
Aug 17, 2026
239.60
240.40
238.20
239.00
239.00
92,236
Aug 14, 2026
240.00
242.40
240.00
240.60
240.60
88,636
Aug 13, 2026
240.20
240.80
236.80
238.40
238.40
105,886
Aug 12, 2026
239.60
241.20
237.20
240.00
240.00
222,599
Aug 11, 2026
238.00
240.80
237.00
239.00
239.00
216,859
Aug 10, 2026
236.00
238.20
234.20
237.40
237.40
164,891
Aug 7, 2026
233.80
236.60
233.80
235.60
235.60
94,553
Aug 6, 2026
234.20
236.40
233.00
233.80
233.80
168,730
Aug 5, 2026
230.40
233.00
229.40
232.80
232.80
174,623
Aug 4, 2026
228.00
230.80
227.20
230.80
230.80
156,060
Aug 3, 2026
220.60
231.20
220.60
228.60
228.60
268,839
Jul 31, 2026
220.00
223.20
220.00
220.00
220.00
169,589
Jul 30, 2026
219.80
223.80
217.80
218.40
218.40
138,027
Jul 29, 2026
222.80
223.60
220.40
222.40
222.40
109,950
Jul 28, 2026
218.20
223.00
217.00
223.00
223.00
124,176
Jul 27, 2026
214.00
218.80
214.00
218.00
218.00
186,715
Jul 24, 2026
209.20
212.40
208.40
211.40
211.40
124,675
Jul 23, 2026
210.40
210.40
206.80
208.80
208.80
143,349
Jul 22, 2026
208.40
215.60
207.20
211.40
211.40
278,995
Jul 21, 2026
203.40
203.80
198.80
200.40
200.40
143,636
Jul 20, 2026
203.60
206.60
202.60
205.20
205.20
113,236
Jul 17, 2026
208.00
208.60
205.20
205.40
205.40
108,548
Jul 16, 2026
206.80
208.20
204.60
207.20
207.20
149,620
Jul 15, 2026
204.00
210.00
203.40
207.20
207.20
112,606
Jul 14, 2026
205.20
207.00
202.60
204.40
204.40
83,824
Jul 13, 2026
202.20
206.20
202.20
206.20
206.20
83,584
Jul 10, 2026
202.40
205.40
201.80
203.00
203.00
107,561
Jul 9, 2026
201.00
202.20
199.00
202.20
202.20
87,982
Jul 8, 2026
205.60
205.80
201.00
201.00
201.00
92,019
Jul 7, 2026
208.80
210.80
206.60
207.40
207.40
145,583
Jul 6, 2026
205.00
208.80
205.00
207.40
207.40
109,262
Jul 3, 2026
202.80
204.00
202.20
203.60
203.60
103,017
Jul 2, 2026
195.20
202.20
194.80
202.00
202.00
174,234
Jul 1, 2026
191.50
195.90
190.30
195.90
195.90
144,146
Jun 30, 2026
191.50
192.10
188.80
192.10
192.10
143,864
Jun 29, 2026
194.60
194.80
190.80
190.90
190.90
213,372
Jun 26, 2026
194.20
195.40
192.10
194.40
194.40
95,162
Jun 25, 2026
194.50
195.70
192.60
195.20
195.20
162,217
Jun 24, 2026
192.20
195.20
190.60
193.90
193.90
119,011
Jun 23, 2026
196.90
196.90
192.30
192.30
192.30
165,038
Jun 22, 2026
192.50
193.40
192.20
193.30
193.30
105,445
Jun 19, 2026
4.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
191.90
194.40
191.70
193.20
193.20
248,993
Jun 18, 2026
197.00
197.00
192.30
196.40
191.70
124,074
Jun 17, 2026
194.90
197.80
194.50
197.80
193.07
176,844
Jun 16, 2026
201.00
201.00
193.40
193.40
188.77
173,055
Jun 15, 2026
202.80
204.00
199.60
201.00
196.19
128,512
Jun 12, 2026
199.90
201.00
197.20
200.60
195.80
138,940
Jun 11, 2026
202.00
203.00
198.00
198.00
193.26
158,279
Jun 10, 2026
205.00
205.60
202.40
203.20
198.34
172,457
Jun 9, 2026
206.20
208.00
205.20
205.40
200.48
120,761
Jun 8, 2026
206.40
207.80
204.00
206.40
201.46
116,475
Jun 5, 2026
207.20
210.00
207.00
208.80
203.80
117,350
Jun 4, 2026
203.80
207.40
203.40
207.40
202.44
182,875
Jun 3, 2026
204.20
205.20
203.00
203.80
198.92
126,763
Jun 2, 2026
204.40
206.20
201.00
204.80
199.90
178,944
Jun 1, 2026
206.00
206.20
203.00
204.20
199.31
157,939
May 29, 2026
206.20
210.00
205.80
207.60
202.63
271,062
May 28, 2026
208.00
208.60
205.20
205.60
200.68
204,044
May 27, 2026
208.80
212.20
208.80
210.00
204.97
191,768
May 26, 2026
210.60
211.80
206.60
207.80
202.83
125,425
May 22, 2026
206.40
209.20
205.20
209.20
204.19
151,550
May 21, 2026
203.60
207.20
203.60
204.00
199.12
190,968
May 20, 2026
197.60
203.20
197.00
203.00
198.14
163,165
May 19, 2026
194.60
200.00
192.50
200.00
195.21
205,225
May 18, 2026
180.30
193.30
180.00
193.20
188.58
295,716
May 15, 2026
175.50
179.50
175.50
179.10
174.81
243,947
May 13, 2026
178.00
178.60
174.50
174.50
170.32
114,362
May 12, 2026
174.00
178.20
173.00
178.20
173.94
119,516
May 11, 2026
178.20
179.40
176.00
176.00
171.79
95,281
May 8, 2026
180.10
180.90
177.40
178.50
174.23
125,921
May 7, 2026
183.00
183.30
180.40
181.30
176.96
154,971
May 6, 2026
177.00
187.30
176.50
183.00
178.62
316,976
May 5, 2026
173.00
175.20
171.50
174.40
170.23
186,278
May 4, 2026
171.90
175.40
170.70
173.80
169.64
178,217
Apr 30, 2026
169.60
171.60
169.10
171.20
167.10
141,227
Apr 29, 2026
172.30
172.70
170.00
170.80
166.71
145,385
Apr 28, 2026
172.80
173.60
172.00
172.00
167.88
145,824
Apr 27, 2026
175.50
176.40
173.10
174.10
169.93
116,458
Apr 24, 2026
175.30
175.60
173.10
175.20
171.01
137,105
Apr 23, 2026
178.40
179.80
175.70
175.70
171.50
211,446
Apr 22, 2026
178.00
179.90
175.30
179.90
175.59
289,058
Apr 21, 2026
188.70
189.70
185.40
185.40
180.96
159,994
Apr 20, 2026
188.90
189.70
187.60
187.60
183.11
155,969
Apr 17, 2026
189.10
193.10
188.20
191.50
186.92
292,916
Apr 16, 2026
187.50
189.90
186.10
187.60
183.11
103,600
Apr 15, 2026
186.40
187.80
186.00
187.20
182.72
175,882
Apr 14, 2026
185.20
186.80
184.60
185.90
181.45
99,459
Apr 13, 2026
181.60
183.60
180.50
183.30
178.91
103,382
Apr 10, 2026
181.30
184.90
181.10
182.70
178.33
148,136
Apr 9, 2026
182.10
182.10
178.20
180.30
175.99
159,777
Apr 8, 2026
181.20
183.90
180.80
181.30
176.96
168,321
Apr 7, 2026
179.30
180.80
176.00
176.10
171.89
194,616
Apr 2, 2026
177.50
180.10
176.05
179.75
175.45
144,125
Apr 1, 2026
181.55
183.05
177.65
178.85
174.57
154,730
Mar 31, 2026
176.75
180.30
176.65
179.00
174.72
235,498
Mar 30, 2026
173.65
176.20
172.85
176.20
171.98
160,039
Mar 27, 2026
174.35
175.55
172.60
173.25
169.10
134,776
Mar 26, 2026
171.15
175.50
170.45
173.95
169.79
135,568
Mar 25, 2026
173.10
173.85
171.15
171.90
167.79
203,373
Mar 24, 2026
168.50
172.95
168.00
171.30
167.20
215,071
Mar 23, 2026
175.00
175.35
163.00
168.05
164.03
567,214
Mar 20, 2026
180.00
180.00
176.75
178.50
174.23
329,291
Mar 19, 2026
181.90
182.15
179.15
179.15
174.86
259,808
Mar 18, 2026
185.00
186.55
182.35
183.85
179.45
243,795
Mar 17, 2026
189.30
191.20
186.40
189.35
184.82
144,402
Mar 16, 2026
193.40
193.40
181.80
188.60
184.09
289,275
Mar 13, 2026
193.20
196.65
191.85
194.10
189.46
129,438
Mar 12, 2026
194.10
197.85
193.55
193.75
189.11
111,270
Mar 11, 2026
199.90
200.10
192.00
193.85
189.21
217,544
Mar 10, 2026
194.85
204.90
193.50
201.10
196.29
293,223
Mar 9, 2026
189.95
190.85
187.35
190.00
185.45
205,750
Mar 6, 2026
193.80
195.95
191.05
191.05
186.48
216,266
Mar 5, 2026
200.00
200.90
192.00
192.00
187.41
353,795
Mar 4, 2026
202.60
204.40
201.50
203.20
198.34
216,281
Mar 3, 2026
200.90
201.60
195.15
200.70
195.90
237,451
Mar 2, 2026
198.90
202.90
197.05
202.00
197.17
138,348
Feb 27, 2026
201.20
203.30
200.20
201.90
197.07
217,857
Feb 26, 2026
195.40
203.30
194.50
201.20
196.39
215,389
Feb 25, 2026
194.00
196.75
192.50
195.85
191.16
159,862
Feb 24, 2026
193.90
196.00
193.20
193.40
188.77
99,237
Feb 23, 2026
195.00
195.80
193.10
193.75
189.11
145,665
Feb 20, 2026
196.85
198.35
192.30
196.00
191.31
223,360
Feb 19, 2026
195.80
197.75
195.10
196.20
191.50
113,371
Feb 18, 2026
195.35
197.60
192.15
195.80
191.11
197,097
Feb 17, 2026
193.50
198.05
193.35
196.50
191.80
234,323
Feb 16, 2026
197.60
198.05
191.50
193.35
188.72
190,806
Feb 13, 2026
200.10
200.10
196.35
197.90
193.16
183,095
Feb 12, 2026
202.00
203.10
200.50
200.90
196.09
123,534
Feb 11, 2026
204.70
204.80
200.20
200.20
195.41
137,804
Feb 10, 2026
207.10
208.30
201.00
204.80
199.90
173,671
Feb 9, 2026
206.60
206.60
202.90
204.90
200.00
112,425
Feb 6, 2026
207.10
207.10
202.00
205.80
200.88
144,620
Feb 5, 2026
210.00
211.20
205.60
208.80
203.80
120,000
Feb 4, 2026
205.00
209.90
203.40
206.60
201.66
174,602
Feb 3, 2026
208.80
210.80
204.00
205.20
200.29
176,652
Feb 2, 2026
212.10
212.70
208.10
209.10
204.10
101,928
Jan 30, 2026
209.80
212.80
209.80
211.50
206.44
131,617
Jan 29, 2026
211.10
212.00
208.50
210.50
205.46
128,219
Jan 28, 2026
212.90
213.20
210.10
211.40
206.34
113,952
Jan 27, 2026
220.00
221.90
212.80
213.20
208.10
164,449
Jan 26, 2026
219.10
220.90
219.10
219.60
214.34
115,010
Jan 23, 2026
221.10
222.00
219.50
220.60
215.32
115,298
Jan 22, 2026
223.20
226.20
221.90
222.40
217.08
146,541
Jan 21, 2026
217.30
221.20
217.20
221.20
215.91
149,592
Jan 20, 2026
214.10
219.40
213.80
217.90
212.69
196,064
Jan 19, 2026
213.90
214.30
210.50
212.60
207.51
180,746
Jan 16, 2026
220.00
220.30
217.90
217.90
212.69
132,400
Jan 15, 2026
221.80
223.50
219.60
220.60
215.32
126,319
Jan 14, 2026
221.60
224.30
219.60
221.90
216.59
206,614
Jan 13, 2026
212.40
222.80
212.00
221.60
216.30
242,861
Jan 12, 2026
212.00
213.50
210.60
212.60
207.51
73,348
Jan 9, 2026
210.40
214.80
210.30
211.60
206.54
112,438
Jan 8, 2026
210.10
211.50
206.90
211.30
206.24
107,414
Jan 7, 2026
211.30
211.70
208.90
210.10
205.07
136,217
Jan 6, 2026
210.00
211.90
207.00
210.10
205.07
135,688
Jan 5, 2026
207.10
208.60
203.70
208.30
203.32
150,706
Dec 30, 2025
206.70
207.70
205.80
207.10
202.14
92,650
Dec 29, 2025
206.10
209.30
206.10
207.40
202.44
112,469
Dec 23, 2025
206.40
207.50
205.70
205.80
200.88
65,561
Dec 22, 2025
205.40
207.10
204.20
207.10
202.14
104,625
Dec 19, 2025
206.50
206.60
204.60
206.10
201.17
248,515
Dec 18, 2025
206.00
207.50
205.30
206.50
201.56
138,415
Dec 17, 2025
205.90
206.80
202.40
205.90
200.97
137,247
Dec 16, 2025
204.50
210.60
204.50
207.00
202.05
282,627
Dec 15, 2025
200.90
205.90
200.90
205.90
200.97
251,246
Dec 12, 2025
201.20
201.70
199.45
200.00
195.21
131,811
Dec 11, 2025
199.15
202.30
198.75
201.10
196.29
173,895
Dec 10, 2025
197.10
199.95
197.10
199.90
195.12
126,036
Dec 9, 2025
198.00
199.60
196.40
199.35
194.58
165,384
Dec 8, 2025
201.40
202.60
199.30
200.30
195.51
148,317
Dec 5, 2025
199.70
203.50
199.30
202.30
197.46
166,789
Dec 4, 2025
199.05
201.80
197.65
200.20
195.41
139,699
Dec 3, 2025
202.00
203.10
198.20
198.30
193.55
177,281
Dec 2, 2025
202.40
202.90
200.60
201.60
196.78
133,237
Dec 1, 2025
200.00
203.70
199.20
203.40
198.53
206,974
Nov 28, 2025
200.80
201.10
198.70
200.10
195.31
145,330
Nov 27, 2025
199.60
201.60
198.75
201.20
196.39
149,701
Nov 26, 2025
199.95
200.20
197.80
199.15
194.38
179,249
Nov 25, 2025
196.85
199.15
195.65
198.50
193.75
327,796
Nov 24, 2025
196.00
197.50
194.30
196.60
191.90
375,994
Nov 21, 2025
192.50
194.90
191.85
194.90
190.24
215,872
Nov 20, 2025
197.40
197.70
193.90
193.90
189.26
226,590
Nov 19, 2025
196.00
196.50
193.70
194.60
189.94
234,380
Nov 18, 2025
197.45
198.40
193.60
194.30
189.65
305,956
Nov 17, 2025
204.00
205.80
199.35
199.65
194.87
270,597
Nov 14, 2025
212.00
213.40
200.70
202.70
197.85
570,821
Nov 13, 2025
220.00
223.00
217.10
218.20
212.98
160,544
Nov 12, 2025
219.00
221.00
217.90
220.40
215.13
177,429
Nov 11, 2025
212.60
217.00
212.40
217.00
211.81
302,527
Nov 10, 2025
212.70
212.80
209.80
211.40
206.34
148,980
Nov 7, 2025
216.00
216.40
209.60
211.30
206.24
198,690
Nov 6, 2025
217.90
217.90
213.50
215.50
210.34
150,739
