Sonova Holding AG (PK) (SONVY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8764 | -2.51967235128 | 74.47 | 75.0147 | 72.17 | 9856 | 74.02244635 | DR |
| 4 | -1.6064 | -2.16495956873 | 74.2 | 77.558 | 71.61 | 23288 | 73.73787352 | DR |
| 12 | 4.4336 | 6.50469483568 | 68.16 | 77.558 | 67.455 | 125327 | 71.22512951 | DR |
| 26 | 13.5836 | 23.0191492967 | 59.01 | 77.558 | 58.8 | 66392 | 70.10592806 | DR |
| 52 | 22.8636 | 45.9754675246 | 49.73 | 77.558 | 49.73 | 39904 | 68.4744474 | DR |
| 156 | -13.2564 | -15.4413511939 | 85.85 | 86.13 | 41.5901 | 30195 | 61.82341039 | DR |
| 260 | 26.3136 | 56.8573898012 | 46.28 | 87.61 | 29.61 | 27926 | 59.33394706 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731450480 | 72.5936 | -1.41 | -1.90 | 73.02 | 73.2 | 72.17 | 11028 |
| 1731363600 | 74 | -0.16 | -0.22 | 74.592 | 74.592 | 73.92 | 8854 |
| 1731104400 | 74.16 | 0.45 | 0.61 | 73.91 | 74.2775 | 73.885 | 11431 |
| 1731018540 | 73.714 | 0.18 | 0.25 | 74.26 | 74.26 | 73.43 | 11004 |
| 1730931600 | 73.53 | -1.3 | -1.74 | 74.06 | 74.08 | 73.47 | 9614 |
| 1730845680 | 74.829 | 1.17 | 1.59 | 74.47 | 75.0147 | 74.47 | 8375 |
| 1730759160 | 73.66 | 0.24 | 0.33 | 74.7445 | 74.7445 | 73.61 | 11641 |
| 1730496420 | 73.42 | 0.36 | 0.49 | 73.46 | 73.88 | 73.38 | 6853 |
| 1730409780 | 73.06 | -1.11 | -1.50 | 73.5 | 73.5 | 72.46 | 13252 |
| 1730323500 | 74.17 | -1.29 | -1.71 | 74.51 | 75.05 | 74.05 | 46198 |
| 1730237280 | 75.46 | -2.02 | -2.61 | 76.28 | 76.546 | 75.215 | 33442 |
| 1730150880 | 77.48 | 5.54 | 7.70 | 76.83 | 77.558 | 76.1 | 13304 |
| 1729891500 | 71.94 | -0.13 | -0.18 | 71.61 | 72.07 | 71.61 | 8477 |
| 1729805160 | 72.07 | -0.71 | -0.98 | 72.81 | 72.81 | 71.8 | 9607 |
| 1729718940 | 72.78 | -0.77 | -1.05 | 73.15 | 73.17 | 72.53 | 59482 |
| 1729632300 | 73.55 | -0.45 | -0.61 | 73.69 | 73.7855 | 73.39 | 9994 |
| 1729545600 | 74.0038 | -0.8 | -1.06 | 74.3945 | 74.44 | 73.94 | 7592 |
| 1729286400 | 74.8 | 0.13 | 0.17 | 74.4 | 74.81 | 74.38 | 11634 |
| 1729200000 | 74.67 | 1.08 | 1.46 | 74.51 | 75.04 | 74.28 | 12117 |
| 1729113960 | 73.595 | 0.25 | 0.35 | 73.56 | 73.72 | 73.36 | 15449 |
| 1729027680 | 73.34 | -0.91 | -1.23 | 74.2 | 74.36 | 73.34 | 157438 |
| 1728941220 | 74.25 | 0.28 | 0.37 | 73.43 | 74.25 | 73.43 | 11929 |
| 1728681900 | 73.975 | 0.72 | 0.99 | 73.68 | 74.05 | 73.64 | 132354 |
| 1728595560 | 73.25 | -0.94 | -1.27 | 73.55 | 73.89 | 73.13 | 411704 |
| 1728508800 | 74.19 | 0.09 | 0.12 | 73.9 | 74.34 | 73.802 | 199515 |
| 1728422580 | 74.1 | 0.3 | 0.41 | 74.29 | 74.67 | 73.95 | 340755 |
| 1728336000 | 73.8 | 0.16 | 0.22 | 73.8 | 74.23 | 73.79 | 79384 |
| 1728077220 | 73.64 | -0.36 | -0.49 | 73.53 | 73.71 | 73.175 | 157770 |
| 1727990760 | 74 | 1.87 | 2.59 | 73.83 | 74.2 | 73.4125 | 150002 |
| 1727904000 | 72.13 | 0.99 | 1.39 | 70.96 | 72.13 | 70.96 | 58831 |
| 1727818140 | 71.14 | -0.91 | -1.26 | 71.85 | 71.92 | 70.88 | 27841 |
| 1727731380 | 72.05 | 0.39 | 0.54 | 72.2 | 72.2 | 71.53 | 34326 |
| 1727472000 | 71.66 | 0.54 | 0.75 | 71.9 | 72.15 | 71.58 | 31524 |
| 1727386200 | 71.1246 | 1.34 | 1.93 | 70.265 | 71.17 | 70.1775 | 176395 |
| 1727299200 | 69.78 | 0.28 | 0.40 | 70.35 | 70.35 | 69.71 | 224026 |
| 1727212800 | 69.5 | 1.42 | 2.09 | 68.57 | 70.005 | 68.57 | 149924 |
| 1727126940 | 68.08 | -0.7 | -1.02 | 67.83 | 68.11 | 67.8 | 237266 |
| 1726867200 | 68.782 | -1.51 | -2.14 | 69.032 | 69.032 | 68.6 | 105214 |
| 1726781220 | 70.289 | 0.57 | 0.82 | 69.788 | 70.33 | 69.66 | 71240 |
| 1726694460 | 69.72 | -1.48 | -2.08 | 69.94 | 70.49 | 69.53 | 269571 |
| 1726608240 | 71.2 | -1.02 | -1.41 | 71.1 | 71.44 | 71 | 380082 |
| 1726521720 | 72.22 | 0.47 | 0.66 | 72.08 | 72.22 | 71.44 | 322710 |
| 1726262940 | 71.75 | 0.42 | 0.59 | 72 | 72 | 71.65 | 116010 |
| 1726176540 | 71.33 | 0.04 | 0.06 | 71.07 | 71.52 | 70.75 | 294304 |
| 1726090140 | 71.29 | 0.91 | 1.29 | 70.98 | 71.49 | 70.22 | 216461 |
| 1726003500 | 70.38 | 0.38 | 0.54 | 69.43 | 70.45 | 69.28 | 586390 |
| 1725917160 | 70 | -0.84 | -1.18 | 71.34 | 71.49 | 68.81 | 250285 |
| 1725658020 | 70.835 | -0.3 | -0.41 | 71.36 | 71.36 | 70.61 | 193739 |
| 1725571440 | 71.13 | 0.96 | 1.37 | 70.6485 | 71.32 | 70.445 | 112294 |
| 1725485040 | 70.17 | 0.37 | 0.53 | 70.16 | 70.24 | 70.05 | 81969 |
| 1725398880 | 69.8009 | -0.01 | -0.01 | 70.57 | 70.57 | 69.76 | 120959 |
| 1725053340 | 69.81 | 0.22 | 0.32 | 69.545 | 69.88 | 69.545 | 451347 |
| 1724966400 | 69.59 | 0.14 | 0.20 | 69.42 | 69.82 | 69.42 | 131179 |
| 1724880360 | 69.449 | -0.11 | -0.16 | 69.12 | 69.51 | 69.06 | 350629 |
| 1724794080 | 69.56 | -0.01 | -0.01 | 69.2 | 69.76 | 69.2 | 288049 |
| 1724707740 | 69.57 | -0.71 | -1.01 | 69.679 | 69.8 | 69.277 | 120916 |
| 1724448480 | 70.28 | 1.82 | 2.66 | 70 | 70.28 | 69.56 | 8473 |
| 1724362140 | 68.46 | 0.51 | 0.75 | 68.79 | 69.02 | 68.43 | 14813 |
| 1724275380 | 67.95 | -0.1 | -0.15 | 67.575 | 68.09 | 67.56 | 10137 |
| 1724188800 | 68.05 | 0.03 | 0.04 | 68.16 | 68.16 | 67.455 | 8197 |
| 1724102880 | 68.02 | 0.8 | 1.18 | 68 | 68.18 | 67.85 | 9589 |
| 1723843740 | 67.225 | 0.56 | 0.85 | 67.06 | 67.318 | 67.06 | 4225 |
| 1723756860 | 66.66 | 0.16 | 0.24 | 66.64 | 66.68 | 66.516 | 5495 |
| 1723670820 | 66.5 | 1 | 1.53 | 66.7 | 66.7 | 66.22 | 14753 |
| 1723584360 | 65.5 | 1.38 | 2.15 | 64.86 | 65.67 | 64.86 | 13195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
