Straumann Holding AG (LON:0QMV)
London · Delayed Price · Currency is GBP · Price in CHF 88.54
+0.84 (0.96%)
At close: Oct 21, 2025
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 88.00 | 89.44 | 86.92 | 88.56 | 88.56 | 0.02% | 125,133 |
| Oct 21, 2025 | 87.94 | 88.54 | 87.20 | 88.54 | 88.54 | 0.96% | 270,118 |
| Oct 20, 2025 | 87.14 | 88.05 | 86.44 | 87.70 | 87.70 | 0.87% | 164,475 |
| Oct 17, 2025 | 87.42 | 87.72 | 86.60 | 86.94 | 86.94 | -1.23% | 110,762 |
| Oct 16, 2025 | 87.88 | 88.24 | 87.38 | 88.02 | 88.02 | 0.60% | 102,685 |
| Oct 15, 2025 | 87.80 | 88.06 | 86.70 | 87.50 | 87.50 | 2.39% | 217,498 |
| Oct 14, 2025 | 84.84 | 87.20 | 84.50 | 85.45 | 85.45 | -1.62% | 109,858 |
| Oct 13, 2025 | 85.94 | 87.16 | 85.30 | 86.86 | 86.86 | -1.02% | 114,777 |
| Oct 10, 2025 | 88.88 | 89.88 | 86.66 | 87.75 | 87.75 | -1.74% | 59,494 |
| Oct 9, 2025 | 90.05 | 90.36 | 88.87 | 89.30 | 89.30 | -0.76% | 180,917 |
| Oct 8, 2025 | 88.68 | 90.56 | 88.62 | 89.99 | 89.99 | 0.82% | 110,569 |
| Oct 7, 2025 | 89.32 | 90.02 | 88.86 | 89.26 | 89.26 | 0.19% | 66,065 |
| Oct 6, 2025 | 89.00 | 90.08 | 88.84 | 89.09 | 89.09 | 0.38% | 94,382 |
| Oct 3, 2025 | 88.40 | 89.16 | 88.04 | 88.75 | 88.75 | 0.65% | 156,905 |
| Oct 2, 2025 | 87.32 | 88.44 | 87.00 | 88.18 | 88.18 | 2.72% | 241,152 |
| Oct 1, 2025 | 85.58 | 86.62 | 85.14 | 85.85 | 85.85 | 1.57% | 231,386 |
| Sep 30, 2025 | 86.00 | 89.00 | 84.02 | 84.52 | 84.52 | -3.09% | 347,739 |
| Sep 29, 2025 | 87.48 | 87.52 | 86.02 | 87.22 | 87.22 | 0.36% | 121,895 |
| Sep 26, 2025 | 88.40 | 88.40 | 86.26 | 86.90 | 86.90 | -1.01% | 72,420 |
| Sep 25, 2025 | 88.64 | 89.30 | 86.60 | 87.79 | 87.79 | -2.47% | 156,072 |
| Sep 24, 2025 | 89.48 | 90.24 | 89.38 | 90.01 | 90.01 | -0.81% | 89,918 |
| Sep 23, 2025 | 89.82 | 91.30 | 89.46 | 90.74 | 90.74 | -0.35% | 688,610 |
| Sep 22, 2025 | 90.66 | 92.78 | 89.10 | 91.06 | 91.06 | 0.09% | 772,059 |
| Sep 19, 2025 | 91.21 | 91.54 | 90.46 | 90.98 | 90.98 | -1.23% | 266,160 |
| Sep 18, 2025 | 90.86 | 92.16 | 90.86 | 92.11 | 92.11 | 1.37% | 29,622 |
| Sep 17, 2025 | 91.50 | 91.50 | 90.48 | 90.86 | 90.86 | -0.27% | 234,943 |
| Sep 16, 2025 | 90.80 | 91.55 | 90.24 | 91.10 | 91.10 | -0.55% | 422,139 |
| Sep 15, 2025 | 92.26 | 93.15 | 90.00 | 91.61 | 91.61 | -0.40% | 481,644 |
| Sep 12, 2025 | 93.26 | 93.28 | 91.86 | 91.98 | 91.98 | -0.82% | 120,331 |
| Sep 11, 2025 | 92.34 | 93.58 | 91.92 | 92.74 | 92.74 | -1.34% | 390,976 |
| Sep 10, 2025 | 93.56 | 94.88 | 92.28 | 94.00 | 94.00 | 0.38% | 261,419 |
| Sep 9, 2025 | 95.52 | 95.61 | 93.62 | 93.64 | 93.64 | -1.78% | 212,502 |
| Sep 8, 2025 | 95.06 | 96.12 | 94.48 | 95.34 | 95.34 | 0.25% | 19,577 |
| Sep 5, 2025 | 95.06 | 96.04 | 94.48 | 95.11 | 95.11 | 0.56% | 190,142 |
| Sep 4, 2025 | 92.54 | 95.14 | 92.54 | 94.58 | 94.58 | 1.77% | 83,954 |
| Sep 3, 2025 | 93.64 | 95.44 | 92.64 | 92.94 | 92.94 | -1.78% | 204,562 |
| Sep 2, 2025 | 94.84 | 95.12 | 92.00 | 94.62 | 94.62 | -1.13% | 218,219 |
| Sep 1, 2025 | 94.12 | 95.72 | 94.02 | 95.70 | 95.70 | 1.34% | 77,536 |
| Aug 29, 2025 | 94.34 | 95.00 | 93.74 | 94.44 | 94.44 | -0.40% | 6,744 |
| Aug 28, 2025 | 94.85 | 95.48 | 94.38 | 94.82 | 94.82 | 0.61% | 59,024 |
| Aug 27, 2025 | 93.68 | 94.58 | 93.68 | 94.25 | 94.25 | -0.33% | 20,720 |
| Aug 26, 2025 | 94.34 | 97.22 | 93.82 | 94.56 | 94.56 | -0.90% | 22,394 |
| Aug 25, 2025 | 96.26 | 96.26 | 94.82 | 95.41 | 95.41 | 0.46% | 8,359 |
| Aug 22, 2025 | 93.78 | 96.02 | 93.76 | 94.97 | 94.97 | 0.21% | 252,295 |
| Aug 21, 2025 | 95.86 | 96.20 | 94.18 | 94.78 | 94.78 | -1.96% | 76,373 |
| Aug 20, 2025 | 96.40 | 97.46 | 96.04 | 96.67 | 96.67 | 0.53% | 60,778 |
| Aug 19, 2025 | 94.86 | 97.26 | 94.68 | 96.17 | 96.17 | 1.76% | 84,926 |
| Aug 18, 2025 | 93.98 | 95.14 | 93.60 | 94.50 | 94.50 | 0.45% | 376,784 |
| Aug 15, 2025 | 94.64 | 94.80 | 93.48 | 94.07 | 94.07 | -0.27% | 24,851 |
| Aug 14, 2025 | 96.00 | 96.12 | 93.28 | 94.33 | 94.33 | -2.43% | 92,206 |