Comparing Back to the side-by-side chart ↗
Sonova H Ag (SOON.SW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 55 out of 100 (momentum 93 · quality 73 · valuation 45), as of 2026-10-31.
- Signal: Stochastic turned down — Its stochastic crossed down from overbought (%K 83.9 under %D 88) 3 sessions ago — momentum is cooling. (as of 2026-10-29)
- Trend: Sonova H Ag trades 12.3% above its 50-day and 32.5% above its 200-day moving average. (as of 2026-10-29)
- Index seat: HALO Growth 100
Sonova designs, makes and sells hearing devices and related services, running through Hearing Instruments, Cochlear Implants and Lifestyle-Aligned segments. The Hearing Instruments arm covers Phonak, Unitron, Hansaton and Sennheiser branded aids and headsets plus audiological clinics under several retail names.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SOON.SW overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 284.60 | 285.20 | 279.80 | 283.80 | +0.78% | 168,864 |
| 2026-10-29 | 283.20 | 284.60 | 281.40 | 281.60 | -0.56% | 159,007 |
| 2026-10-28 | 280.80 | 284.40 | 280.00 | 283.20 | +0.64% | 144,794 |
| 2026-10-27 | 283.80 | 284.00 | 281.00 | 281.40 | -0.78% | 128,137 |
| 2026-10-26 | 283.00 | 286.40 | 281.60 | 283.60 | +0.14% | 116,614 |
| 2026-10-23 | 280.00 | 284.40 | 278.40 | 283.20 | +0.78% | 115,421 |
| 2026-10-22 | 278.00 | 281.40 | 277.00 | 281.00 | +1.52% | 149,676 |
| 2026-10-21 | 277.60 | 280.00 | 275.60 | 276.80 | -0.65% | 178,208 |
| 2026-10-20 | 280.00 | 281.00 | 276.20 | 278.60 | -0.21% | 218,906 |
| 2026-10-19 | 275.00 | 279.20 | 275.00 | 279.20 | +0.43% | 120,011 |
| 2026-10-16 | 273.00 | 278.00 | 272.40 | 278.00 | +1.39% | 154,649 |
| 2026-10-15 | 271.80 | 274.40 | 269.60 | 274.20 | +1.41% | 140,397 |
| 2026-10-14 | 268.00 | 271.60 | 268.00 | 270.40 | +1.27% | 94,269 |
| 2026-10-13 | 269.80 | 271.60 | 267.00 | 267.00 | -0.30% | 88,844 |
| 2026-10-12 | 266.00 | 269.00 | 265.40 | 267.80 | +1.21% | 114,198 |
| 2026-10-09 | 257.60 | 265.40 | 256.80 | 264.60 | +3.60% | 151,903 |
| 2026-10-08 | 254.00 | 257.00 | 252.20 | 255.40 | +1.19% | 115,085 |
| 2026-10-07 | 252.80 | 255.80 | 251.40 | 252.40 | -0.08% | 155,511 |
| 2026-10-06 | 254.40 | 258.60 | 251.60 | 252.60 | +0.40% | 71,371 |
| 2026-10-05 | 248.60 | 253.80 | 248.60 | 251.60 | +1.29% | 81,133 |
| 2026-10-02 | 248.20 | 250.00 | 247.00 | 248.40 | -0.72% | 76,082 |
| 2026-10-01 | 250.80 | 253.00 | 248.80 | 250.20 | -0.56% | 144,954 |
| 2026-09-30 | 253.80 | 255.80 | 251.40 | 251.60 | -0.32% | 166,377 |
| 2026-09-29 | 250.20 | 252.60 | 248.60 | 252.40 | +0.96% | 116,447 |
| 2026-09-28 | 242.20 | 250.00 | 242.20 | 250.00 | +3.73% | 167,616 |
| 2026-09-25 | 240.60 | 241.80 | 238.60 | 241.00 | +0.50% | 70,201 |
| 2026-09-24 | 241.20 | 241.20 | 237.80 | 239.80 | -0.91% | 113,279 |
| 2026-09-23 | 239.20 | 242.00 | 239.20 | 242.00 | +1.00% | 72,345 |
| 2026-09-22 | 236.80 | 240.20 | 236.40 | 239.60 | +1.10% | 141,235 |
| 2026-09-21 | 232.80 | 237.40 | 232.20 | 237.00 | +2.16% | 86,774 |
| 2026-09-18 | 234.00 | 235.40 | 232.00 | 232.00 | -1.28% | 430,973 |
| 2026-09-17 | 234.00 | 236.60 | 233.80 | 235.00 | +1.12% | 128,105 |
| 2026-09-16 | 228.00 | 233.20 | 226.00 | 232.40 | +1.84% | 111,634 |
| 2026-09-15 | 229.40 | 230.20 | 225.60 | 228.20 | -0.61% | 96,469 |
| 2026-09-14 | 227.00 | 231.00 | 227.00 | 229.60 | +1.50% | 79,631 |
| 2026-09-11 | 230.20 | 231.20 | 226.20 | 226.20 | -1.39% | 85,862 |
| 2026-09-10 | 227.00 | 230.40 | 226.20 | 229.40 | +0.88% | 92,546 |
| 2026-09-09 | 230.00 | 230.60 | 226.00 | 227.40 | -1.64% | 87,098 |
| 2026-09-08 | 232.00 | 233.00 | 230.60 | 231.20 | -0.34% | 84,351 |
| 2026-09-07 | 234.20 | 234.20 | 230.80 | 232.00 | -1.19% | 120,505 |
| 2026-09-04 | 236.00 | 237.00 | 234.20 | 234.80 | -0.68% | 84,970 |
| 2026-09-03 | 235.60 | 238.60 | 235.00 | 236.40 | -0.34% | 125,072 |
| 2026-09-02 | 233.20 | 238.80 | 233.20 | 237.20 | +1.37% | 160,248 |
| 2026-09-01 | 233.00 | 234.00 | 232.00 | 234.00 | +0.78% | 156,422 |
| 2026-08-31 | 234.00 | 234.20 | 230.60 | 232.20 | -0.94% | 259,410 |
| 2026-08-28 | 236.40 | 237.80 | 233.60 | 234.40 | -1.01% | 162,746 |
| 2026-08-27 | 240.80 | 240.80 | 235.80 | 236.80 | -1.82% | 189,662 |
| 2026-08-26 | 244.60 | 245.00 | 241.00 | 241.20 | -1.55% | 114,134 |
| 2026-08-25 | 242.80 | 245.00 | 242.40 | 245.00 | +0.91% | 104,708 |
| 2026-08-24 | 245.00 | 248.00 | 241.00 | 242.80 | -0.57% | 144,095 |
| 2026-08-21 | 241.60 | 244.60 | 240.80 | 244.20 | +0.49% | 139,851 |
| 2026-08-20 | 243.20 | 245.80 | 242.60 | 243.00 | +0.50% | 160,742 |
| 2026-08-19 | 240.40 | 243.00 | 239.80 | 241.80 | -0.66% | 161,709 |
| 2026-08-18 | 238.60 | 243.60 | 238.40 | 243.40 | +1.84% | 139,960 |
| 2026-08-17 | 239.60 | 240.40 | 238.20 | 239.00 | -0.67% | 92,236 |
| 2026-08-14 | 240.00 | 242.40 | 240.00 | 240.60 | +0.92% | 88,636 |
| 2026-08-13 | 240.20 | 240.80 | 236.80 | 238.40 | -0.67% | 105,886 |
| 2026-08-12 | 239.60 | 241.20 | 237.20 | 240.00 | +0.42% | 222,599 |
| 2026-08-11 | 238.00 | 240.80 | 237.00 | 239.00 | +0.67% | 216,859 |
| 2026-08-10 | 236.00 | 238.20 | 234.20 | 237.40 | +0.76% | 164,891 |
| 2026-08-07 | 233.80 | 236.60 | 233.80 | 235.60 | +0.77% | 94,553 |
| 2026-08-06 | 234.20 | 236.40 | 233.00 | 233.80 | +0.43% | 168,730 |
| 2026-08-05 | 230.40 | 233.00 | 229.40 | 232.80 | +0.87% | 174,623 |
| 2026-08-04 | 228.00 | 230.80 | 227.20 | 230.80 | +0.96% | 156,060 |
| 2026-08-03 | 220.60 | 231.20 | 220.60 | 228.60 | +3.91% | 268,839 |
| 2026-07-31 | 220.00 | 223.20 | 220.00 | 220.00 | +0.73% | 169,589 |
| 2026-07-30 | 219.80 | 223.80 | 217.80 | 218.40 | -1.80% | 138,027 |
| 2026-07-29 | 222.80 | 223.60 | 220.40 | 222.40 | -0.27% | 109,950 |
| 2026-07-28 | 218.20 | 223.00 | 217.00 | 223.00 | +2.29% | 124,176 |
| 2026-07-27 | 214.00 | 218.80 | 214.00 | 218.00 | +3.12% | 186,715 |
| 2026-07-24 | 209.20 | 212.40 | 208.40 | 211.40 | +1.25% | 124,675 |
| 2026-07-23 | 210.40 | 210.40 | 206.80 | 208.80 | -1.23% | 143,349 |
| 2026-07-22 | 208.40 | 215.60 | 207.20 | 211.40 | +5.49% | 278,995 |
| 2026-07-21 | 203.40 | 203.80 | 198.80 | 200.40 | -2.34% | 143,636 |
| 2026-07-20 | 203.60 | 206.60 | 202.60 | 205.20 | -0.10% | 113,236 |
| 2026-07-17 | 208.00 | 208.60 | 205.20 | 205.40 | -0.87% | 108,548 |
| 2026-07-16 | 206.80 | 208.20 | 204.60 | 207.20 | +0.00% | 149,620 |
| 2026-07-15 | 204.00 | 210.00 | 203.40 | 207.20 | +1.37% | 112,606 |
| 2026-07-14 | 205.20 | 207.00 | 202.60 | 204.40 | -0.87% | 83,824 |
| 2026-07-13 | 202.20 | 206.20 | 202.20 | 206.20 | +1.58% | 83,584 |
| 2026-07-10 | 202.40 | 205.40 | 201.80 | 203.00 | +0.40% | 107,561 |
| 2026-07-09 | 201.00 | 202.20 | 199.00 | 202.20 | +0.60% | 87,982 |
| 2026-07-08 | 205.60 | 205.80 | 201.00 | 201.00 | -3.09% | 92,019 |
| 2026-07-07 | 208.80 | 210.80 | 206.60 | 207.40 | +0.00% | 145,583 |
| 2026-07-06 | 205.00 | 208.80 | 205.00 | 207.40 | +1.87% | 109,262 |
| 2026-07-03 | 202.80 | 204.00 | 202.20 | 203.60 | +0.79% | 103,017 |
| 2026-07-02 | 195.20 | 202.20 | 194.80 | 202.00 | +3.11% | 174,234 |
| 2026-07-01 | 191.50 | 195.90 | 190.30 | 195.90 | +1.98% | 144,146 |
| 2026-06-30 | 191.50 | 192.10 | 188.80 | 192.10 | +0.63% | 143,864 |
| 2026-06-29 | 194.60 | 194.80 | 190.80 | 190.90 | -1.80% | 213,372 |
| 2026-06-26 | 194.20 | 195.40 | 192.10 | 194.40 | -0.41% | 95,162 |
| 2026-06-25 | 194.50 | 195.70 | 192.60 | 195.20 | +0.67% | 162,217 |
| 2026-06-24 | 192.20 | 195.20 | 190.60 | 193.90 | +0.83% | 119,011 |
| 2026-06-23 | 196.90 | 196.90 | 192.30 | 192.30 | -0.52% | 165,038 |
| 2026-06-22 | 192.50 | 193.40 | 192.20 | 193.30 | +0.05% | 105,445 |
| 2026-06-19 | 191.90 | 194.40 | 191.70 | 193.20 | -1.63% | 248,993 |
| 2026-06-18 | 197.00 | 197.00 | 192.30 | 196.40 | -0.71% | 124,074 |
| 2026-06-17 | 194.90 | 197.80 | 194.50 | 197.80 | +2.28% | 176,844 |
| 2026-06-16 | 201.00 | 201.00 | 193.40 | 193.40 | -3.78% | 173,055 |
| 2026-06-15 | 202.80 | 204.00 | 199.60 | 201.00 | +0.20% | 128,512 |
| 2026-06-12 | 199.90 | 201.00 | 197.20 | 200.60 | +1.31% | 138,940 |
| 2026-06-11 | 202.00 | 203.00 | 198.00 | 198.00 | -2.56% | 158,279 |
| 2026-06-10 | 205.00 | 205.60 | 202.40 | 203.20 | -1.07% | 172,457 |
| 2026-06-09 | 206.20 | 208.00 | 205.20 | 205.40 | -0.48% | 120,761 |
| 2026-06-08 | 206.40 | 207.80 | 204.00 | 206.40 | -1.15% | 116,475 |
| 2026-06-05 | 207.20 | 210.00 | 207.00 | 208.80 | +0.68% | 117,350 |
| 2026-06-04 | 203.80 | 207.40 | 203.40 | 207.40 | +1.77% | 182,875 |
| 2026-06-03 | 204.20 | 205.20 | 203.00 | 203.80 | -0.49% | 126,763 |
| 2026-06-02 | 204.40 | 206.20 | 201.00 | 204.80 | +0.29% | 178,944 |
| 2026-06-01 | 206.00 | 206.20 | 203.00 | 204.20 | -1.64% | 157,939 |
| 2026-05-29 | 206.20 | 210.00 | 205.80 | 207.60 | +0.97% | 271,062 |
| 2026-05-28 | 208.00 | 208.60 | 205.20 | 205.60 | -2.10% | 204,044 |
| 2026-05-27 | 208.80 | 212.20 | 208.80 | 210.00 | +1.06% | 191,768 |
| 2026-05-26 | 210.60 | 211.80 | 206.60 | 207.80 | -0.67% | 125,425 |
| 2026-05-22 | 206.40 | 209.20 | 205.20 | 209.20 | +2.55% | 151,550 |
| 2026-05-21 | 203.60 | 207.20 | 203.60 | 204.00 | +0.49% | 190,968 |
| 2026-05-20 | 197.60 | 203.20 | 197.00 | 203.00 | +1.50% | 163,165 |
| 2026-05-19 | 194.60 | 200.00 | 192.50 | 200.00 | +3.52% | 205,225 |
| 2026-05-18 | 180.30 | 193.30 | 180.00 | 193.20 | +7.87% | 295,716 |
| 2026-05-15 | 175.50 | 179.50 | 175.50 | 179.10 | +2.64% | 243,947 |
| 2026-05-13 | 178.00 | 178.60 | 174.50 | 174.50 | -2.08% | 114,362 |
| 2026-05-12 | 174.00 | 178.20 | 173.00 | 178.20 | +1.25% | 119,516 |
| 2026-05-11 | 178.20 | 179.40 | 176.00 | 176.00 | -1.40% | 95,281 |
| 2026-05-08 | 180.10 | 180.90 | 177.40 | 178.50 | -1.54% | 125,921 |
| 2026-05-07 | 183.00 | 183.30 | 180.40 | 181.30 | -0.93% | 154,971 |
| 2026-05-06 | 177.00 | 187.30 | 176.50 | 183.00 | +4.93% | 316,976 |
| 2026-05-05 | 173.00 | 175.20 | 171.50 | 174.40 | +0.35% | 186,278 |
| 2026-05-04 | 171.90 | 175.40 | 170.70 | 173.80 | +1.52% | 178,217 |
| 2026-04-30 | 169.60 | 171.60 | 169.10 | 171.20 | +0.23% | 141,227 |
| 2026-04-29 | 172.30 | 172.70 | 170.00 | 170.80 | -0.70% | 145,385 |
| 2026-04-28 | 172.80 | 173.60 | 172.00 | 172.00 | -1.21% | 145,824 |
| 2026-04-27 | 175.50 | 176.40 | 173.10 | 174.10 | -0.63% | 116,458 |
| 2026-04-24 | 175.30 | 175.60 | 173.10 | 175.20 | -0.28% | 137,105 |
| 2026-04-23 | 178.40 | 179.80 | 175.70 | 175.70 | -2.33% | 211,446 |
| 2026-04-22 | 178.00 | 179.90 | 175.30 | 179.90 | -2.97% | 289,058 |
| 2026-04-21 | 188.70 | 189.70 | 185.40 | 185.40 | -1.17% | 159,994 |
| 2026-04-20 | 188.90 | 189.70 | 187.60 | 187.60 | -2.04% | 155,969 |
| 2026-04-17 | 189.10 | 193.10 | 188.20 | 191.50 | +2.08% | 292,916 |
| 2026-04-16 | 187.50 | 189.90 | 186.10 | 187.60 | +0.21% | 103,600 |
| 2026-04-15 | 186.40 | 187.80 | 186.00 | 187.20 | +0.70% | 175,882 |
| 2026-04-14 | 185.20 | 186.80 | 184.60 | 185.90 | +1.42% | 99,459 |
| 2026-04-13 | 181.60 | 183.60 | 180.50 | 183.30 | +0.33% | 103,382 |
| 2026-04-10 | 181.30 | 184.90 | 181.10 | 182.70 | +1.33% | 148,136 |
| 2026-04-09 | 182.10 | 182.10 | 178.20 | 180.30 | -0.55% | 159,777 |
| 2026-04-08 | 181.20 | 183.90 | 180.80 | 181.30 | +2.95% | 168,321 |
| 2026-04-07 | 179.30 | 180.80 | 176.00 | 176.10 | -2.03% | 194,616 |
| 2026-04-02 | 177.50 | 180.10 | 176.05 | 179.75 | +0.50% | 144,125 |
| 2026-04-01 | 181.55 | 183.05 | 177.65 | 178.85 | -0.08% | 154,730 |
| 2026-03-31 | 176.75 | 180.30 | 176.65 | 179.00 | +1.59% | 235,498 |
| 2026-03-30 | 173.65 | 176.20 | 172.85 | 176.20 | +1.70% | 160,039 |
| 2026-03-27 | 174.35 | 175.55 | 172.60 | 173.25 | -0.40% | 134,776 |
| 2026-03-26 | 171.15 | 175.50 | 170.45 | 173.95 | +1.19% | 135,568 |
| 2026-03-25 | 173.10 | 173.85 | 171.15 | 171.90 | +0.35% | 203,373 |
| 2026-03-24 | 168.50 | 172.95 | 168.00 | 171.30 | +1.93% | 215,071 |
| 2026-03-23 | 175.00 | 175.35 | 163.00 | 168.05 | -5.85% | 567,214 |
| 2026-03-20 | 180.00 | 180.00 | 176.75 | 178.50 | -0.36% | 329,291 |
| 2026-03-19 | 181.90 | 182.15 | 179.15 | 179.15 | -2.56% | 259,808 |
| 2026-03-18 | 185.00 | 186.55 | 182.35 | 183.85 | -2.90% | 243,795 |
| 2026-03-17 | 189.30 | 191.20 | 186.40 | 189.35 | +0.40% | 144,402 |
| 2026-03-16 | 193.40 | 193.40 | 181.80 | 188.60 | -2.83% | 289,275 |
| 2026-03-13 | 193.20 | 196.65 | 191.85 | 194.10 | +0.18% | 129,438 |
| 2026-03-12 | 194.10 | 197.85 | 193.55 | 193.75 | -0.05% | 111,270 |
| 2026-03-11 | 199.90 | 200.10 | 192.00 | 193.85 | -3.61% | 217,544 |
| 2026-03-10 | 194.85 | 204.90 | 193.50 | 201.10 | +5.84% | 293,223 |
| 2026-03-09 | 189.95 | 190.85 | 187.35 | 190.00 | -0.55% | 205,750 |
| 2026-03-06 | 193.80 | 195.95 | 191.05 | 191.05 | -0.49% | 216,266 |
| 2026-03-05 | 200.00 | 200.90 | 192.00 | 192.00 | -5.51% | 353,795 |
| 2026-03-04 | 202.60 | 204.40 | 201.50 | 203.20 | +1.25% | 216,281 |
| 2026-03-03 | 200.90 | 201.60 | 195.15 | 200.70 | -0.64% | 237,451 |
| 2026-03-02 | 198.90 | 202.90 | 197.05 | 202.00 | +0.05% | 138,348 |
| 2026-02-27 | 201.20 | 203.30 | 200.20 | 201.90 | +0.35% | 217,857 |
| 2026-02-26 | 195.40 | 203.30 | 194.50 | 201.20 | +2.73% | 215,389 |
| 2026-02-25 | 194.00 | 196.75 | 192.50 | 195.85 | +1.27% | 159,862 |
| 2026-02-24 | 193.90 | 196.00 | 193.20 | 193.40 | -0.18% | 99,237 |
| 2026-02-23 | 195.00 | 195.80 | 193.10 | 193.75 | -1.15% | 145,665 |
| 2026-02-20 | 196.85 | 198.35 | 192.30 | 196.00 | -0.10% | 223,360 |
| 2026-02-19 | 195.80 | 197.75 | 195.10 | 196.20 | +0.20% | 113,371 |
| 2026-02-18 | 195.35 | 197.60 | 192.15 | 195.80 | -0.36% | 197,097 |
| 2026-02-17 | 193.50 | 198.05 | 193.35 | 196.50 | +1.63% | 234,323 |
| 2026-02-16 | 197.60 | 198.05 | 191.50 | 193.35 | -2.30% | 190,806 |
| 2026-02-13 | 200.10 | 200.10 | 196.35 | 197.90 | -1.49% | 183,095 |
| 2026-02-12 | 202.00 | 203.10 | 200.50 | 200.90 | +0.35% | 123,534 |
| 2026-02-11 | 204.70 | 204.80 | 200.20 | 200.20 | -2.25% | 137,804 |
| 2026-02-10 | 207.10 | 208.30 | 201.00 | 204.80 | -0.05% | 173,671 |
| 2026-02-09 | 206.60 | 206.60 | 202.90 | 204.90 | -0.44% | 112,425 |
| 2026-02-06 | 207.10 | 207.10 | 202.00 | 205.80 | -1.44% | 144,620 |
| 2026-02-05 | 210.00 | 211.20 | 205.60 | 208.80 | +1.06% | 120,000 |
| 2026-02-04 | 205.00 | 209.90 | 203.40 | 206.60 | +0.68% | 174,602 |
| 2026-02-03 | 208.80 | 210.80 | 204.00 | 205.20 | -1.87% | 176,652 |
| 2026-02-02 | 212.10 | 212.70 | 208.10 | 209.10 | -1.13% | 101,928 |
| 2026-01-30 | 209.80 | 212.80 | 209.80 | 211.50 | +0.48% | 131,617 |
| 2026-01-29 | 211.10 | 212.00 | 208.50 | 210.50 | -0.43% | 128,219 |
| 2026-01-28 | 212.90 | 213.20 | 210.10 | 211.40 | -0.84% | 113,952 |
| 2026-01-27 | 220.00 | 221.90 | 212.80 | 213.20 | -2.91% | 164,449 |
| 2026-01-26 | 219.10 | 220.90 | 219.10 | 219.60 | -0.45% | 115,010 |
| 2026-01-23 | 221.10 | 222.00 | 219.50 | 220.60 | -0.81% | 115,298 |
| 2026-01-22 | 223.20 | 226.20 | 221.90 | 222.40 | +0.54% | 146,541 |
| 2026-01-21 | 217.30 | 221.20 | 217.20 | 221.20 | +1.51% | 149,592 |
| 2026-01-20 | 214.10 | 219.40 | 213.80 | 217.90 | +2.49% | 196,064 |
| 2026-01-19 | 213.90 | 214.30 | 210.50 | 212.60 | -2.43% | 180,746 |
| 2026-01-16 | 220.00 | 220.30 | 217.90 | 217.90 | -1.22% | 132,400 |
| 2026-01-15 | 221.80 | 223.50 | 219.60 | 220.60 | -0.59% | 126,319 |
| 2026-01-14 | 221.60 | 224.30 | 219.60 | 221.90 | +0.14% | 206,614 |
| 2026-01-13 | 212.40 | 222.80 | 212.00 | 221.60 | +4.23% | 242,861 |
| 2026-01-12 | 212.00 | 213.50 | 210.60 | 212.60 | +0.47% | 73,348 |
| 2026-01-09 | 210.40 | 214.80 | 210.30 | 211.60 | +0.14% | 112,438 |
| 2026-01-08 | 210.10 | 211.50 | 206.90 | 211.30 | +0.57% | 107,414 |
| 2026-01-07 | 211.30 | 211.70 | 208.90 | 210.10 | +0.00% | 136,217 |
| 2026-01-06 | 210.00 | 211.90 | 207.00 | 210.10 | +0.86% | 135,688 |
| 2026-01-05 | 207.10 | 208.60 | 203.70 | 208.30 | +0.58% | 150,706 |
| 2025-12-30 | 206.70 | 207.70 | 205.80 | 207.10 | -0.14% | 92,650 |
| 2025-12-29 | 206.10 | 209.30 | 206.10 | 207.40 | +0.78% | 112,469 |
| 2025-12-23 | 206.40 | 207.50 | 205.70 | 205.80 | -0.63% | 65,561 |
| 2025-12-22 | 205.40 | 207.10 | 204.20 | 207.10 | +0.49% | 104,625 |
| 2025-12-19 | 206.50 | 206.60 | 204.60 | 206.10 | -0.19% | 248,515 |
| 2025-12-18 | 206.00 | 207.50 | 205.30 | 206.50 | +0.29% | 138,415 |
| 2025-12-17 | 205.90 | 206.80 | 202.40 | 205.90 | -0.53% | 137,247 |
| 2025-12-16 | 204.50 | 210.60 | 204.50 | 207.00 | +0.53% | 282,627 |
| 2025-12-15 | 200.90 | 205.90 | 200.90 | 205.90 | +2.95% | 251,246 |
| 2025-12-12 | 201.20 | 201.70 | 199.45 | 200.00 | -0.55% | 131,811 |
| 2025-12-11 | 199.15 | 202.30 | 198.75 | 201.10 | +0.60% | 173,895 |
| 2025-12-10 | 197.10 | 199.95 | 197.10 | 199.90 | +0.28% | 126,036 |
| 2025-12-09 | 198.00 | 199.60 | 196.40 | 199.35 | -0.47% | 165,384 |
| 2025-12-08 | 201.40 | 202.60 | 199.30 | 200.30 | -0.99% | 148,317 |
| 2025-12-05 | 199.70 | 203.50 | 199.30 | 202.30 | +1.05% | 166,789 |
| 2025-12-04 | 199.05 | 201.80 | 197.65 | 200.20 | +0.96% | 139,699 |
| 2025-12-03 | 202.00 | 203.10 | 198.20 | 198.30 | -1.64% | 177,281 |
| 2025-12-02 | 202.40 | 202.90 | 200.60 | 201.60 | -0.88% | 133,237 |
| 2025-12-01 | 200.00 | 203.70 | 199.20 | 203.40 | +1.65% | 206,974 |
| 2025-11-28 | 200.80 | 201.10 | 198.70 | 200.10 | -0.55% | 145,330 |
| 2025-11-27 | 199.60 | 201.60 | 198.75 | 201.20 | +1.03% | 149,701 |
| 2025-11-26 | 199.95 | 200.20 | 197.80 | 199.15 | +0.33% | 179,249 |
| 2025-11-25 | 196.85 | 199.15 | 195.65 | 198.50 | +0.97% | 327,796 |
| 2025-11-24 | 196.00 | 197.50 | 194.30 | 196.60 | +0.87% | 375,994 |
| 2025-11-21 | 192.50 | 194.90 | 191.85 | 194.90 | +0.52% | 215,872 |
| 2025-11-20 | 197.40 | 197.70 | 193.90 | 193.90 | -0.36% | 226,590 |
| 2025-11-19 | 196.00 | 196.50 | 193.70 | 194.60 | +0.15% | 234,380 |
| 2025-11-18 | 197.45 | 198.40 | 193.60 | 194.30 | -2.68% | 305,956 |
| 2025-11-17 | 204.00 | 205.80 | 199.35 | 199.65 | -1.50% | 270,597 |
| 2025-11-14 | 212.00 | 213.40 | 200.70 | 202.70 | -7.10% | 570,821 |
| 2025-11-13 | 220.00 | 223.00 | 217.10 | 218.20 | -1.00% | 160,544 |
| 2025-11-12 | 219.00 | 221.00 | 217.90 | 220.40 | +1.57% | 177,429 |
| 2025-11-11 | 212.60 | 217.00 | 212.40 | 217.00 | +2.65% | 302,527 |
| 2025-11-10 | 212.70 | 212.80 | 209.80 | 211.40 | +0.05% | 148,980 |
| 2025-11-07 | 216.00 | 216.40 | 209.60 | 211.30 | -1.95% | 198,690 |
| 2025-11-06 | 217.90 | 217.90 | 213.50 | 215.50 | -1.60% | 150,739 |
| 2025-11-05 | 213.10 | 220.60 | 212.90 | 219.00 | +1.53% | 146,927 |
| 2025-11-04 | 215.00 | 216.10 | 211.80 | 215.70 | +0.05% | 135,878 |
| 2025-11-03 | 217.70 | 218.60 | 215.60 | 215.60 | -1.37% | 91,392 |
| 2025-10-31 | 219.70 | 220.30 | 217.80 | 218.60 | -0.50% | 117,452 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+4.81%). Worst month: Feb (-3.84%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Sonova H Ag's (SOON.SW) latest close?
283.80 on 2026-10-30, from the Closelook data lake's daily price record.
What is SOON.SW's 52-week high and low?
286.40 high and 163.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Sonova H Ag's strongest and weakest month historically?
Historically, SOON.SW's strongest calendar month has been Aug (average +4.81%) and its weakest Feb (average -3.84%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is Sonova H Ag's Closelooknet score?
55 out of 100 (momentum 93 · quality 73 · valuation 45), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on SOON.SW?
Stochastic turned down: Its stochastic crossed down from overbought (%K 83.9 under %D 88) 3 sessions ago — momentum is cooling. As of 2026-10-29. A research diary reading, not advice.
Is SOON.SW above its 50-day and 200-day moving averages?
Sonova H Ag trades 12.3% above its 50-day and 32.5% above its 200-day moving average (4.1% above its 20-day). As of 2026-10-29.