Straumann Holding AG (ETR:QS5)
Germany · Delayed Price · Currency is EUR 98.10
-4.00 (-3.92%)
At close: Mar 2, 2026
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 101.05 | 102.10 | 101.05 | 102.10 | 102.10 | 0.84% | 46 |
| Feb 26, 2026 | 99.50 | 101.25 | 99.50 | 101.25 | 101.25 | -0.25% | 69 |
| Feb 25, 2026 | 98.94 | 101.50 | 98.94 | 101.50 | 101.50 | 0.79% | 393 |
| Feb 24, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -0.10% | 5 |
| Feb 23, 2026 | 103.25 | 103.25 | 100.80 | 100.80 | 100.80 | -2.09% | 640 |
| Feb 20, 2026 | 104.25 | 104.30 | 102.95 | 102.95 | 102.95 | -1.29% | 165 |
| Feb 19, 2026 | 105.55 | 105.55 | 104.30 | 104.30 | 104.30 | -0.90% | 316 |
| Feb 18, 2026 | 113.00 | 113.00 | 103.05 | 105.25 | 105.25 | -0.43% | 698 |
| Feb 17, 2026 | 106.55 | 106.55 | 105.30 | 105.70 | 105.70 | 2.03% | 205 |
| Feb 16, 2026 | 105.85 | 105.85 | 103.60 | 103.60 | 103.60 | -2.59% | 92 |
| Feb 13, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | -1.02% | - |
| Feb 12, 2026 | 107.90 | 107.90 | 107.45 | 107.45 | 107.45 | -0.05% | 279 |
| Feb 11, 2026 | 108.85 | 108.85 | 107.50 | 107.50 | 107.50 | -1.78% | 1 |
| Feb 10, 2026 | 109.85 | 109.85 | 109.45 | 109.45 | 109.45 | 0.78% | 268 |
| Feb 9, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 0.18% | 22 |
| Feb 6, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 2.07% | - |
| Feb 5, 2026 | 108.45 | 108.45 | 106.20 | 106.20 | 106.20 | 5.83% | 218 |
| Feb 4, 2026 | 99.72 | 100.35 | 99.72 | 100.35 | 100.35 | 1.18% | 393 |
| Feb 3, 2026 | 98.78 | 99.18 | 98.78 | 99.18 | 99.18 | -2.24% | 507 |
| Feb 2, 2026 | 102.15 | 103.95 | 101.45 | 101.45 | 101.45 | -0.05% | 80 |
| Jan 30, 2026 | 101.30 | 101.90 | 101.30 | 101.50 | 101.50 | 1.56% | 417 |
| Jan 29, 2026 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | -1.97% | - |
| Jan 28, 2026 | 104.85 | 104.85 | 101.95 | 101.95 | 101.95 | -3.04% | 1 |
| Jan 27, 2026 | 104.65 | 105.15 | 104.65 | 105.15 | 105.15 | 0.48% | 29 |
| Jan 26, 2026 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | 0.29% | - |
| Jan 23, 2026 | 104.45 | 104.45 | 104.35 | 104.35 | 104.35 | -1.18% | 1 |
| Jan 22, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -0.71% | - |
| Jan 21, 2026 | 105.10 | 106.35 | 104.35 | 106.35 | 106.35 | 1.09% | 128 |
| Jan 20, 2026 | 103.70 | 105.20 | 103.70 | 105.20 | 105.20 | 0.57% | 120 |
| Jan 19, 2026 | 104.30 | 104.95 | 104.30 | 104.60 | 104.60 | -2.06% | 108 |
| Jan 16, 2026 | 106.30 | 107.15 | 106.30 | 106.80 | 106.80 | 0.75% | 125 |
| Jan 15, 2026 | 107.95 | 107.95 | 105.65 | 106.00 | 106.00 | -0.66% | 55 |
| Jan 14, 2026 | 107.65 | 107.65 | 106.70 | 106.70 | 106.70 | -0.37% | 20 |
| Jan 13, 2026 | 107.25 | 107.25 | 107.10 | 107.10 | 107.10 | -1.02% | 20 |
| Jan 12, 2026 | 107.45 | 108.20 | 107.45 | 108.20 | 108.20 | 0.84% | 1 |
| Jan 9, 2026 | 107.60 | 107.60 | 107.30 | 107.30 | 107.30 | - | 100 |
| Jan 8, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 0.33% | - |
| Jan 7, 2026 | 107.50 | 108.90 | 106.95 | 106.95 | 106.95 | 0.66% | 570 |
| Jan 6, 2026 | 104.50 | 106.30 | 104.30 | 106.25 | 106.25 | 4.53% | 613 |
| Jan 5, 2026 | 100.95 | 101.75 | 99.84 | 101.65 | 101.65 | -0.54% | 721 |
| Jan 2, 2026 | 101.15 | 102.20 | 101.15 | 102.20 | 102.20 | 1.95% | 2 |
| Dec 30, 2025 | 99.72 | 100.25 | 99.72 | 100.25 | 100.25 | 0.15% | 1,097 |
| Dec 29, 2025 | 100.20 | 100.20 | 98.02 | 100.10 | 100.10 | -0.05% | 101 |
| Dec 23, 2025 | 100.85 | 100.85 | 100.00 | 100.15 | 100.15 | -0.84% | 2 |
| Dec 22, 2025 | 100.35 | 101.00 | 99.98 | 101.00 | 101.00 | -0.15% | 50 |
| Dec 19, 2025 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | -0.44% | 14 |
| Dec 18, 2025 | 100.90 | 101.60 | 100.40 | 101.60 | 101.60 | 0.10% | 1,199 |
| Dec 17, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.25% | 99 |
| Dec 16, 2025 | 103.40 | 103.40 | 101.75 | 101.75 | 101.75 | -0.54% | 475 |
| Dec 15, 2025 | 101.20 | 102.30 | 101.20 | 102.30 | 102.30 | 0.54% | 183 |