Sonova Holding AG (SONVF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:05PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 278.03 | 278.03 | 278.03 | 278.03 | 278.03 | 100 |
| May 01, 2024 | 285.05 | 285.05 | 265.65 | 265.65 | 265.65 | 300 |
| Apr 30, 2024 | 278.61 | 282.68 | 277.79 | 279.36 | 279.36 | 400 |
| Apr 29, 2024 | 283.28 | 283.28 | 283.28 | 283.28 | 283.28 | 900 |
| Apr 26, 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | - |
| Apr 25, 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | - |
| Apr 24, 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | 300 |
| Apr 23, 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | - |
| Apr 22, 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | - |
| Apr 19, 2024 | 275.89 | 275.89 | 270.05 | 270.05 | 270.05 | 400 |
| Apr 18, 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| Apr 17, 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| Apr 16, 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| Apr 15, 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| Apr 12, 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| Apr 11, 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| Apr 10, 2024 | 279.80 | 281.70 | 279.80 | 281.70 | 281.70 | 200 |
| Apr 09, 2024 | 285.84 | 285.84 | 285.84 | 285.84 | 285.84 | 100 |
| Apr 08, 2024 | 277.65 | 277.65 | 277.65 | 277.65 | 277.65 | - |
| Apr 05, 2024 | 273.21 | 277.65 | 273.21 | 277.65 | 277.65 | 100 |
| Apr 04, 2024 | 280.50 | 280.50 | 279.80 | 279.80 | 279.80 | 500 |
| Apr 03, 2024 | 281.15 | 284.30 | 281.15 | 284.30 | 284.30 | 100 |
| Apr 02, 2024 | 282.34 | 282.34 | 282.34 | 282.34 | 282.34 | 100 |
| Apr 01, 2024 | 296.45 | 296.45 | 296.29 | 296.29 | 296.29 | 100 |
| Mar 28, 2024 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | 600 |
| Mar 27, 2024 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | - |
| Mar 26, 2024 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | 100 |
| Mar 25, 2024 | 286.10 | 286.10 | 286.10 | 286.10 | 286.10 | 100 |
| Mar 22, 2024 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | 100 |
| Mar 21, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 100 |
| Mar 20, 2024 | 300.85 | 300.85 | 300.85 | 300.85 | 300.85 | - |
| Mar 19, 2024 | 300.85 | 300.85 | 300.85 | 300.85 | 300.85 | - |
| Mar 18, 2024 | 300.85 | 300.85 | 300.85 | 300.85 | 300.85 | 300 |
| Mar 15, 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | - |
| Mar 14, 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | - |
| Mar 13, 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | 100 |
| Mar 12, 2024 | 322.05 | 322.05 | 318.30 | 318.30 | 318.30 | 100 |
| Mar 11, 2024 | 317.75 | 320.20 | 317.00 | 318.90 | 318.90 | 400 |
| Mar 08, 2024 | 320.85 | 320.85 | 320.85 | 320.85 | 320.85 | - |
| Mar 07, 2024 | 319.48 | 320.85 | 316.80 | 320.85 | 320.85 | 100 |
| Mar 06, 2024 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| Mar 05, 2024 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| Mar 04, 2024 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| Mar 01, 2024 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| Feb 29, 2024 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 100 |
| Feb 28, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 100 |
| Feb 27, 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | 100 |
| Feb 26, 2024 | 328.75 | 328.75 | 328.75 | 328.75 | 328.75 | 100 |
| Feb 23, 2024 | 325.50 | 326.04 | 325.50 | 325.52 | 325.52 | 200 |
| Feb 22, 2024 | 322.16 | 322.16 | 322.16 | 322.16 | 322.16 | - |
| Feb 21, 2024 | 322.16 | 322.16 | 322.16 | 322.16 | 322.16 | 100 |
| Feb 20, 2024 | 326.04 | 326.04 | 326.04 | 326.04 | 326.04 | 100 |
| Feb 16, 2024 | 319.00 | 319.00 | 317.00 | 317.00 | 317.00 | 100 |
| Feb 15, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
| Feb 14, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 100 |
| Feb 13, 2024 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | 400 |
| Feb 12, 2024 | 326.95 | 326.95 | 318.48 | 320.50 | 320.50 | 100 |
| Feb 09, 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | - |
| Feb 08, 2024 | 316.80 | 317.50 | 316.80 | 317.50 | 317.50 | 300 |
| Feb 07, 2024 | 320.11 | 320.11 | 320.11 | 320.11 | 320.11 | - |
| Feb 06, 2024 | 320.11 | 320.11 | 320.11 | 320.11 | 320.11 | - |
| Feb 05, 2024 | 320.11 | 320.11 | 320.11 | 320.11 | 320.11 | - |
| Feb 02, 2024 | 320.11 | 320.11 | 320.11 | 320.11 | 320.11 | - |
| Feb 01, 2024 | 320.11 | 320.11 | 320.11 | 320.11 | 320.11 | 100 |
| Jan 31, 2024 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | - |
| Jan 30, 2024 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | 100 |
| Jan 29, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 200 |
| Jan 26, 2024 | 321.93 | 321.93 | 321.93 | 321.93 | 321.93 | - |
| Jan 25, 2024 | 315.00 | 321.93 | 315.00 | 321.93 | 321.93 | 100 |
| Jan 24, 2024 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | 100 |
| Jan 23, 2024 | 311.30 | 311.30 | 311.30 | 311.30 | 311.30 | 100 |
| Jan 22, 2024 | 318.54 | 329.00 | 318.54 | 329.00 | 329.00 | 200 |
| Jan 19, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 100 |
| Jan 18, 2024 | 323.43 | 325.20 | 315.30 | 325.20 | 325.20 | 100 |
| Jan 17, 2024 | 322.70 | 325.00 | 314.30 | 314.50 | 314.50 | 100 |
| Jan 16, 2024 | 324.80 | 324.80 | 324.80 | 324.80 | 324.80 | - |
| Jan 12, 2024 | 332.75 | 334.50 | 324.61 | 324.80 | 324.80 | 300 |
| Jan 11, 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| Jan 10, 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| Jan 09, 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| Jan 08, 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| Jan 05, 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| Jan 04, 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | 100 |
| Jan 03, 2024 | 314.99 | 314.99 | 314.99 | 314.99 | 314.99 | 100 |
| Jan 02, 2024 | 322.16 | 322.16 | 322.16 | 322.16 | 322.16 | - |
| Dec 29, 2023 | 322.16 | 322.16 | 322.16 | 322.16 | 322.16 | - |
| Dec 28, 2023 | 322.30 | 323.00 | 322.16 | 322.16 | 322.16 | 1,000 |
| Dec 27, 2023 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | - |
| Dec 26, 2023 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | - |
| Dec 22, 2023 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | 100 |
| Dec 21, 2023 | 320.91 | 320.91 | 320.91 | 320.91 | 320.91 | - |
| Dec 20, 2023 | 320.91 | 320.91 | 320.91 | 320.91 | 320.91 | - |
| Dec 19, 2023 | 318.60 | 320.91 | 313.14 | 320.91 | 320.91 | 3,100 |
| Dec 18, 2023 | 314.93 | 314.93 | 314.93 | 314.93 | 314.93 | 100 |
| Dec 15, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| Dec 14, 2023 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
| Dec 13, 2023 | 297.80 | 297.80 | 291.00 | 291.00 | 291.00 | 100 |
| Dec 12, 2023 | 295.84 | 295.84 | 295.84 | 295.84 | 295.84 | 100 |
| Dec 11, 2023 | 286.95 | 286.95 | 286.95 | 286.95 | 286.95 | - |
| Dec 08, 2023 | 290.75 | 290.75 | 286.95 | 286.95 | 286.95 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.