Straumann Holding AG (FRA:QS51)
Germany · Delayed Price · Currency is EUR 90.78
-2.36 (-2.53%)
At close: Sep 30, 2025
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28, 2019 | 760.20 | 778.00 | 760.20 | 778.00 | 77.80 | 1.46% | 55 |
| Jun 27, 2019 | 760.20 | 766.80 | 760.20 | 766.80 | 76.68 | 0.05% | 118 |
| Jun 26, 2019 | 769.60 | 769.60 | 766.40 | 766.40 | 76.64 | -1.24% | 51 |
| Jun 25, 2019 | 771.40 | 776.00 | 771.40 | 776.00 | 77.60 | 0.21% | 15 |
| Jun 24, 2019 | 778.40 | 778.40 | 774.40 | 774.40 | 77.44 | 0.03% | 56 |
| Jun 21, 2019 | 784.80 | 784.80 | 774.20 | 774.20 | 77.42 | -3.08% | 90 |
| Jun 20, 2019 | 791.80 | 798.80 | 791.80 | 798.80 | 79.88 | 2.25% | 179 |
| Jun 19, 2019 | 779.80 | 781.20 | 779.80 | 781.20 | 78.12 | -0.48% | 176 |
| Jun 18, 2019 | 775.00 | 785.00 | 775.00 | 785.00 | 78.50 | 3.78% | 177 |
| Jun 17, 2019 | 750.60 | 756.40 | 750.60 | 756.40 | 75.64 | 0.75% | 328 |
| Jun 14, 2019 | 745.60 | 750.80 | 745.60 | 750.80 | 75.08 | -0.21% | 53 |
| Jun 13, 2019 | 757.40 | 763.40 | 752.40 | 752.40 | 75.24 | -1.29% | 47 |
| Jun 12, 2019 | 758.40 | 762.20 | 758.40 | 762.20 | 76.22 | 1.55% | 212 |
| Jun 11, 2019 | 749.40 | 759.80 | 749.40 | 750.60 | 75.06 | 0.48% | 167 |
| Jun 7, 2019 | 750.40 | 750.40 | 747.00 | 747.00 | 74.70 | 0.43% | 140 |
| Jun 6, 2019 | 745.80 | 752.20 | 741.60 | 743.80 | 74.38 | 1.50% | 273 |
| Jun 5, 2019 | 732.80 | 732.80 | 732.80 | 732.80 | 73.28 | -1.03% | 100 |
| Jun 4, 2019 | 727.00 | 740.40 | 727.00 | 740.40 | 74.04 | 0.46% | 14 |
| Jun 3, 2019 | 726.80 | 737.00 | 726.80 | 737.00 | 73.70 | 0.90% | 44 |
| May 31, 2019 | 719.80 | 730.40 | 719.80 | 730.40 | 73.04 | -0.08% | 17 |
| May 30, 2019 | 722.60 | 731.00 | 722.60 | 731.00 | 73.10 | 0.58% | 10 |
| May 29, 2019 | 734.20 | 734.20 | 726.80 | 726.80 | 72.68 | -1.46% | 39 |
| May 28, 2019 | 737.60 | 737.80 | 737.60 | 737.60 | 73.76 | -1.42% | 63 |
| May 27, 2019 | 748.20 | 748.20 | 748.20 | 748.20 | 74.82 | 0.62% | 44 |
| May 24, 2019 | 742.40 | 746.80 | 742.40 | 743.60 | 74.36 | 0.49% | 56 |
| May 23, 2019 | 751.20 | 751.20 | 740.00 | 740.00 | 74.00 | -1.18% | 99 |
| May 22, 2019 | 749.20 | 753.60 | 748.80 | 748.80 | 74.88 | 1.55% | 80 |
| May 21, 2019 | 737.80 | 737.80 | 737.40 | 737.40 | 73.74 | 0.96% | 20 |
| May 20, 2019 | 736.60 | 736.60 | 730.40 | 730.40 | 73.04 | -0.30% | 24 |
| May 17, 2019 | 731.80 | 732.60 | 731.80 | 732.60 | 73.26 | -0.54% | 8 |
| May 16, 2019 | 725.40 | 742.60 | 725.40 | 736.60 | 73.66 | 2.05% | 12 |
| May 15, 2019 | 723.00 | 723.00 | 719.80 | 721.80 | 72.18 | -0.06% | 5 |
| May 14, 2019 | 717.00 | 722.20 | 717.00 | 722.20 | 72.22 | 0.73% | 18 |
| May 13, 2019 | 724.80 | 724.80 | 714.00 | 717.00 | 71.70 | -0.42% | 236 |
| May 10, 2019 | 723.80 | 723.80 | 719.00 | 720.00 | 72.00 | -0.28% | 8 |
| May 9, 2019 | 724.40 | 724.40 | 722.00 | 722.00 | 72.20 | -1.04% | 35 |
| May 8, 2019 | 734.40 | 734.40 | 729.60 | 729.60 | 72.96 | 1.42% | 95 |
| May 7, 2019 | 713.00 | 730.60 | 713.00 | 719.40 | 71.94 | 0.73% | 185 |
| May 6, 2019 | 720.20 | 720.20 | 714.20 | 714.20 | 71.42 | -2.94% | 151 |
| May 3, 2019 | 719.40 | 735.80 | 719.40 | 735.80 | 73.58 | 2.82% | 103 |
| May 2, 2019 | 726.80 | 726.80 | 710.40 | 715.60 | 71.56 | -0.17% | 169 |
| Apr 30, 2019 | 748.00 | 748.00 | 716.80 | 716.80 | 71.68 | -3.91% | 284 |
| Apr 29, 2019 | 754.40 | 754.40 | 746.00 | 746.00 | 74.60 | -0.11% | 357 |
| Apr 26, 2019 | 749.60 | 749.60 | 746.80 | 746.80 | 74.68 | 0.86% | 105 |
| Apr 25, 2019 | 742.60 | 742.60 | 740.40 | 740.40 | 74.04 | -0.70% | 57 |
| Apr 24, 2019 | 751.40 | 752.00 | 745.60 | 745.60 | 74.56 | -0.53% | 176 |
| Apr 23, 2019 | 741.60 | 749.60 | 741.60 | 749.60 | 74.96 | 2.21% | 90 |
| Apr 18, 2019 | 735.20 | 735.20 | 733.40 | 733.40 | 73.34 | -0.27% | 32 |
| Apr 17, 2019 | 755.60 | 755.60 | 735.40 | 735.40 | 73.54 | -2.83% | 106 |
| Apr 16, 2019 | 742.20 | 756.80 | 742.20 | 756.80 | 75.68 | 2.08% | 152 |