Straumann Holding AG (BIT:1STMN)
Italy · Delayed Price · Currency is EUR 95.50
-2.00 (-2.05%)
At close: Oct 2, 2026
BIT:1STMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -2.05% | - |
| Oct 1, 2026 | 97.00 | 97.50 | 97.00 | 97.50 | 97.50 | -1.02% | 375 |
| Sep 30, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 0.51% | - |
| Sep 29, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -3.92% | - |
| Sep 28, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Sep 25, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Sep 24, 2026 | 104.00 | 104.00 | 104.00 | 102.00 | 102.00 | -1.92% | 480 |
| Sep 23, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 102 |
| Sep 22, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| Sep 21, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | 400 |
| Sep 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Sep 17, 2026 | 102.00 | 102.00 | 102.00 | 100.00 | 100.00 | -0.99% | 286 |
| Sep 16, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Sep 15, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Sep 14, 2026 | 102.00 | 102.00 | 101.00 | 100.00 | 100.00 | 5.82% | 800 |
| Sep 11, 2026 | 100.00 | 100.00 | 100.00 | 94.50 | 94.50 | -5.03% | 400 |
| Sep 10, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.51% | - |
| Sep 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.50% | - |
| Sep 8, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -4.33% | 5 |
| Sep 7, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| Sep 4, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 8.51% | - |
| Sep 3, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Sep 2, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -9.13% | - |
| Sep 1, 2026 | 103.00 | 103.00 | 103.00 | 104.00 | 104.00 | 4.52% | 116 |
| Aug 31, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Aug 28, 2026 | 100.00 | 100.00 | 100.00 | 101.00 | 101.00 | 1.00% | 754 |
| Aug 27, 2026 | 98.50 | 98.50 | 98.00 | 100.00 | 100.00 | 12.99% | 600 |
| Aug 26, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -7.81% | - |
| Aug 25, 2026 | 99.00 | 99.00 | 97.50 | 96.00 | 96.00 | 12.28% | 37 |
| Aug 24, 2026 | 99.50 | 99.50 | 99.50 | 85.50 | 85.50 | -17.79% | 1 |
| Aug 21, 2026 | 99.50 | 99.50 | 98.50 | 104.00 | 104.00 | 5.05% | 458 |
| Aug 20, 2026 | 104.00 | 104.00 | 104.00 | 99.00 | 99.00 | 10.00% | 516 |
| Aug 19, 2026 | 101.00 | 101.00 | 99.50 | 90.00 | 90.00 | -10.89% | 616 |
| Aug 18, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -6.48% | - |
| Aug 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 9.64% | - |
| Aug 14, 2026 | 109.00 | 109.00 | 109.00 | 98.50 | 98.50 | -6.19% | 300 |
| Aug 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.00% | - |
| Aug 12, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Aug 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Aug 10, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Aug 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -7.21% | - |
| Aug 6, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -6.72% | - |
| Aug 5, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 12.26% | - |
| Aug 4, 2026 | 110.00 | 111.00 | 110.00 | 106.00 | 106.00 | - | 865 |
| Aug 3, 2026 | 111.00 | 111.00 | 111.00 | 106.00 | 106.00 | -0.93% | 180 |
| Jul 31, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Jul 30, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | 218 |
| Jul 29, 2026 | 110.00 | 110.00 | 110.00 | 108.00 | 108.00 | 8.00% | 9 |
| Jul 28, 2026 | 105.00 | 105.00 | 105.00 | 100.00 | 100.00 | -2.91% | 40 |
| Jul 27, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |