Straumann Holding AG (FRA:QS51)
Germany · Delayed Price · Currency is EUR 99.60
+1.62 (1.65%)
At close: Jan 30, 2026
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 97.12 | 97.12 | 95.94 | 95.94 | 95.94 | -0.12% | - |
| Dec 4, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 0.65% | - |
| Dec 3, 2025 | 97.00 | 97.00 | 95.44 | 95.44 | 95.44 | -1.61% | 60 |
| Dec 2, 2025 | 97.52 | 99.74 | 97.00 | 97.00 | 97.00 | -0.57% | 46 |
| Dec 1, 2025 | 97.40 | 97.56 | 97.40 | 97.56 | 97.56 | 0.58% | - |
| Nov 28, 2025 | 98.36 | 98.36 | 97.00 | 97.00 | 97.00 | -1.20% | - |
| Nov 27, 2025 | 99.26 | 99.26 | 98.18 | 98.18 | 98.18 | -1.45% | - |
| Nov 26, 2025 | 102.20 | 102.20 | 99.62 | 99.62 | 99.62 | -2.05% | - |
| Nov 25, 2025 | 105.00 | 105.00 | 101.70 | 101.70 | 101.70 | -2.21% | - |
| Nov 24, 2025 | 101.00 | 106.50 | 101.00 | 104.00 | 104.00 | 2.11% | 5 |
| Nov 21, 2025 | 99.16 | 103.15 | 99.16 | 101.85 | 101.85 | 1.19% | 10 |
| Nov 20, 2025 | 102.05 | 102.05 | 100.65 | 100.65 | 100.65 | -0.59% | - |
| Nov 19, 2025 | 100.55 | 101.25 | 100.55 | 101.25 | 101.25 | 0.75% | - |
| Nov 18, 2025 | 103.40 | 105.80 | 100.50 | 100.50 | 100.50 | -3.78% | 250 |
| Nov 17, 2025 | 106.80 | 107.95 | 104.45 | 104.45 | 104.45 | -2.52% | 350 |