Straumann Holding AG (FRA:QS51)
Germany · Delayed Price · Currency is EUR 101.05
-0.95 (-0.93%)
At close: Feb 20, 2026
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 102.15 | 102.15 | 101.05 | 101.05 | 101.05 | -0.93% | - |
| Feb 19, 2026 | 104.10 | 104.10 | 102.00 | 102.00 | 102.00 | -2.44% | - |
| Feb 18, 2026 | 103.00 | 109.05 | 103.00 | 104.55 | 104.55 | 0.97% | 110 |
| Feb 17, 2026 | 103.40 | 107.00 | 103.40 | 103.55 | 103.55 | -0.38% | 180 |
| Feb 16, 2026 | 104.45 | 104.45 | 103.95 | 103.95 | 103.95 | -0.81% | - |
| Feb 13, 2026 | 103.95 | 104.80 | 103.95 | 104.80 | 104.80 | -0.99% | - |
| Feb 12, 2026 | 106.05 | 109.90 | 105.85 | 105.85 | 105.85 | 0.28% | 25 |
| Feb 11, 2026 | 107.50 | 107.50 | 105.55 | 105.55 | 105.55 | -1.81% | - |
| Feb 10, 2026 | 106.80 | 107.50 | 106.80 | 107.50 | 107.50 | 0.84% | - |
| Feb 9, 2026 | 107.45 | 107.45 | 106.60 | 106.60 | 106.60 | -0.09% | - |
| Feb 6, 2026 | 104.95 | 106.70 | 104.95 | 106.70 | 106.70 | 1.72% | - |
| Feb 5, 2026 | 101.60 | 104.90 | 101.60 | 104.90 | 104.90 | 3.40% | - |
| Feb 4, 2026 | 97.14 | 101.45 | 97.14 | 101.45 | 101.45 | 4.20% | - |
| Feb 3, 2026 | 100.00 | 100.00 | 97.36 | 97.36 | 97.36 | -2.21% | - |
| Feb 2, 2026 | 97.82 | 99.56 | 97.82 | 99.56 | 99.56 | -0.04% | - |
| Jan 30, 2026 | 98.10 | 99.60 | 98.10 | 99.60 | 99.60 | 1.65% | - |
| Jan 29, 2026 | 100.00 | 101.65 | 97.98 | 97.98 | 97.98 | -1.74% | 93 |
| Jan 28, 2026 | 103.50 | 103.50 | 99.72 | 99.72 | 99.72 | -4.12% | - |
| Jan 27, 2026 | 102.55 | 104.00 | 102.55 | 104.00 | 104.00 | 1.61% | 70 |
| Jan 26, 2026 | 102.30 | 102.35 | 102.30 | 102.35 | 102.35 | 0.10% | - |
| Jan 23, 2026 | 103.05 | 103.05 | 102.25 | 102.25 | 102.25 | -1.35% | - |
| Jan 22, 2026 | 105.40 | 105.40 | 103.65 | 103.65 | 103.65 | -1.00% | - |
| Jan 21, 2026 | 102.90 | 104.70 | 102.90 | 104.70 | 104.70 | 1.45% | - |
| Jan 20, 2026 | 102.05 | 103.20 | 102.05 | 103.20 | 103.20 | 0.39% | - |
| Jan 19, 2026 | 103.00 | 103.00 | 102.80 | 102.80 | 102.80 | -1.96% | - |
| Jan 16, 2026 | 103.00 | 105.45 | 103.00 | 104.85 | 104.85 | 0.82% | 55 |
| Jan 15, 2026 | 105.40 | 105.40 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Jan 14, 2026 | 104.20 | 105.00 | 104.20 | 105.00 | 105.00 | -0.33% | - |
| Jan 13, 2026 | 107.10 | 107.10 | 105.35 | 105.35 | 105.35 | -1.03% | - |
| Jan 12, 2026 | 105.40 | 106.45 | 105.40 | 106.45 | 106.45 | 0.80% | - |
| Jan 9, 2026 | 106.05 | 106.05 | 105.60 | 105.60 | 105.60 | 0.19% | - |
| Jan 8, 2026 | 104.45 | 105.40 | 104.45 | 105.40 | 105.40 | 0.38% | - |
| Jan 7, 2026 | 105.35 | 105.35 | 105.00 | 105.00 | 105.00 | -0.47% | - |
| Jan 6, 2026 | 99.60 | 105.50 | 99.60 | 105.50 | 105.50 | 5.92% | 50 |
| Jan 5, 2026 | 100.20 | 100.20 | 99.58 | 99.60 | 99.60 | 0.91% | 25 |
| Jan 2, 2026 | 98.20 | 98.70 | 98.20 | 98.70 | 98.70 | -0.46% | - |
| Dec 30, 2025 | 97.88 | 99.16 | 97.88 | 99.16 | 99.16 | 1.04% | - |
| Dec 29, 2025 | 97.56 | 98.14 | 97.56 | 98.14 | 98.14 | 0.18% | - |
| Dec 23, 2025 | 98.30 | 98.30 | 97.96 | 97.96 | 97.96 | -0.81% | - |
| Dec 22, 2025 | 98.76 | 100.75 | 98.76 | 98.76 | 98.76 | -0.46% | 10 |
| Dec 19, 2025 | 99.30 | 99.30 | 99.22 | 99.22 | 99.22 | -0.22% | - |
| Dec 18, 2025 | 99.60 | 102.00 | 99.44 | 99.44 | 99.44 | -0.04% | 10 |
| Dec 17, 2025 | 99.56 | 99.56 | 99.48 | 99.48 | 99.48 | -0.24% | - |
| Dec 16, 2025 | 99.26 | 99.72 | 99.26 | 99.72 | 99.72 | -0.63% | - |
| Dec 15, 2025 | 101.00 | 101.00 | 100.35 | 100.35 | 100.35 | 0.39% | - |
| Dec 12, 2025 | 100.70 | 100.70 | 99.96 | 99.96 | 99.96 | -0.54% | - |
| Dec 11, 2025 | 95.96 | 100.50 | 95.96 | 100.50 | 100.50 | 4.49% | - |
| Dec 10, 2025 | 97.00 | 97.00 | 96.18 | 96.18 | 96.18 | 0.19% | - |
| Dec 9, 2025 | 95.26 | 96.00 | 95.26 | 96.00 | 96.00 | 0.65% | - |
| Dec 8, 2025 | 97.02 | 97.02 | 95.38 | 95.38 | 95.38 | -0.58% | - |