Straumann Holding AG (FRA:QS51)
Germany · Delayed Price · Currency is EUR 100.35
-1.90 (-1.86%)
Last updated: Sep 9, 2025, 9:00 AM CET
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 102.25 | 102.25 | 100.35 | 100.35 | - | -1.86% | 212 |
| Sep 8, 2025 | 101.75 | 102.25 | 101.75 | 102.25 | - | 0.79% | 12 |
| Sep 5, 2025 | 101.45 | 101.45 | 101.45 | 101.45 | - | 0.69% | 20 |
| Sep 4, 2025 | 100.75 | 100.75 | 100.75 | 100.75 | - | 1.62% | 100 |
| Sep 3, 2025 | 100.35 | 100.35 | 99.14 | 99.14 | - | 0.57% | 1 |
| Sep 2, 2025 | 100.80 | 100.85 | 98.58 | 98.58 | - | -2.11% | 490 |
| Sep 1, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | - | 0.35% | 1 |
| Aug 29, 2025 | 101.35 | 101.35 | 100.35 | 100.35 | - | 0.25% | 354 |
| Aug 28, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | - | - | - |
| Aug 27, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | - | -1.28% | 1 |
| Aug 26, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | - | - | - |
| Aug 25, 2025 | 102.40 | 102.40 | 101.40 | 101.40 | - | -0.64% | 1 |
| Aug 22, 2025 | 100.80 | 102.05 | 100.80 | 102.05 | - | 1.39% | 80 |
| Aug 21, 2025 | 101.75 | 101.75 | 100.65 | 100.65 | - | -2.38% | 75 |
| Aug 20, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | - | - | - |
| Aug 19, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | - | 2.08% | 400 |
| Aug 18, 2025 | 99.74 | 101.00 | 99.74 | 101.00 | - | 1.28% | 400 |
| Aug 15, 2025 | 100.60 | 100.60 | 99.72 | 99.72 | - | -1.36% | 201 |
| Aug 14, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | - | - | 110 |
| Aug 13, 2025 | 109.95 | 109.95 | 100.05 | 101.10 | - | -5.16% | 1,269 |
| Aug 12, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | - | - | 77 |
| Aug 11, 2025 | 108.15 | 108.50 | 106.60 | 106.60 | - | -0.42% | 6 |
| Aug 8, 2025 | 108.40 | 108.40 | 107.05 | 107.05 | - | -1.88% | 64 |
| Aug 7, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | - | - | 1 |
| Aug 6, 2025 | 110.25 | 110.25 | 109.10 | 109.10 | - | -0.32% | 190 |
| Aug 5, 2025 | 109.45 | 109.45 | 109.45 | 109.45 | - | -0.77% | 50 |
| Aug 4, 2025 | 107.50 | 110.30 | 107.50 | 110.30 | - | 5.70% | 251 |
| Aug 1, 2025 | 105.75 | 105.85 | 104.35 | 104.35 | - | -2.20% | 212 |
| Jul 31, 2025 | 109.95 | 109.95 | 106.70 | 106.70 | - | -5.99% | 1,523 |
| Jul 30, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | - | -2.83% | 220 |
| Jul 29, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | - | - | - |
| Jul 28, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | - | -0.21% | 220 |
| Jul 25, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | - | 0.04% | 220 |
| Jul 24, 2025 | 116.90 | 118.50 | 116.90 | 117.00 | - | 4.37% | 86 |
| Jul 23, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | - | - | 43 |
| Jul 22, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | - | -0.80% | 10 |
| Jul 21, 2025 | 113.65 | 113.65 | 113.00 | 113.00 | - | -0.26% | 320 |
| Jul 18, 2025 | 114.20 | 114.20 | 113.30 | 113.30 | - | 0.80% | 350 |
| Jul 17, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | - | 0.22% | 1 |
| Jul 16, 2025 | 112.15 | 112.15 | 112.15 | 112.15 | - | - | 1 |
| Jul 15, 2025 | 111.40 | 112.15 | 111.40 | 112.15 | - | 0.72% | 1 |
| Jul 14, 2025 | 110.70 | 111.35 | 110.70 | 111.35 | - | -3.80% | 339 |
| Jul 11, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | - | - | 60 |
| Jul 10, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | - | 1.89% | 1 |
| Jul 9, 2025 | 112.65 | 113.60 | 112.65 | 113.60 | - | 0.49% | 1 |
| Jul 8, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | - | 1.30% | 110 |
| Jul 7, 2025 | 112.10 | 112.10 | 111.60 | 111.60 | - | -0.31% | 1 |
| Jul 4, 2025 | 112.70 | 112.70 | 111.95 | 111.95 | - | -1.41% | 45 |
| Jul 3, 2025 | 113.55 | 113.55 | 113.55 | 113.55 | - | 1.88% | 112 |
| Jul 2, 2025 | 111.45 | 111.45 | 111.45 | 111.45 | - | -0.27% | 112 |