Straumann Holding AG (LON:0QMV)
London · Delayed Price · Currency is GBP · Price in CHF 91.61
-0.37 (-0.40%)
At close: Sep 15, 2025
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 99.26 | 102.50 | 92.52 | 96.68 | 96.68 | -5.71% | 350,905 |
| Aug 12, 2025 | 100.95 | 103.75 | 100.65 | 102.54 | 102.54 | 1.79% | 253,621 |
| Aug 11, 2025 | 101.60 | 102.08 | 100.10 | 100.74 | 100.74 | -0.52% | 3,928 |
| Aug 8, 2025 | 102.25 | 102.90 | 100.90 | 101.26 | 101.26 | -1.64% | 12,905 |
| Aug 7, 2025 | 102.00 | 103.55 | 101.75 | 102.94 | 102.94 | 0.80% | 4,067 |
| Aug 6, 2025 | 102.95 | 104.15 | 101.98 | 102.13 | 102.13 | -1.69% | 62,108 |
| Aug 5, 2025 | 104.30 | 104.30 | 102.25 | 103.88 | 103.88 | 1.35% | 15,711 |
| Aug 4, 2025 | 97.82 | 103.90 | 97.10 | 102.50 | 102.50 | 3.39% | 33,999 |
| Jul 31, 2025 | 102.93 | 102.93 | 98.10 | 99.14 | 99.14 | -7.53% | 103,883 |
| Jul 30, 2025 | 108.60 | 108.60 | 106.80 | 107.22 | 107.22 | -1.00% | 10,013 |
| Jul 29, 2025 | 108.20 | 109.35 | 107.90 | 108.30 | 108.30 | -1.86% | 49,099 |
| Jul 28, 2025 | 111.18 | 111.50 | 108.70 | 110.35 | 110.35 | 0.18% | 8,990 |
| Jul 25, 2025 | 108.70 | 110.80 | 108.65 | 110.15 | 110.15 | 0.50% | 13,271 |
| Jul 24, 2025 | 108.80 | 110.50 | 108.30 | 109.60 | 109.60 | 1.62% | 21,122 |
| Jul 23, 2025 | 106.05 | 108.40 | 105.13 | 107.85 | 107.85 | 3.30% | 31,003 |
| Jul 22, 2025 | 105.30 | 105.45 | 102.90 | 104.40 | 104.40 | -1.46% | 2,942 |
| Jul 21, 2025 | 105.70 | 106.50 | 105.45 | 105.95 | 105.95 | 0.19% | 14,129 |
| Jul 18, 2025 | 105.80 | 107.90 | 105.50 | 105.75 | 105.75 | 1.52% | 7,339 |
| Jul 17, 2025 | 104.65 | 105.40 | 103.68 | 104.16 | 104.16 | 0.64% | 80,310 |
| Jul 16, 2025 | 103.85 | 105.35 | 103.50 | 103.50 | 103.50 | -0.86% | 14,728 |
| Jul 15, 2025 | 103.05 | 105.90 | 103.05 | 104.40 | 104.40 | 0.63% | 9,835 |
| Jul 14, 2025 | 103.10 | 103.95 | 102.80 | 103.75 | 103.75 | -1.49% | 33,241 |
| Jul 11, 2025 | 107.10 | 107.10 | 104.20 | 105.32 | 105.32 | -1.80% | 23,934 |
| Jul 10, 2025 | 105.90 | 107.85 | 105.85 | 107.25 | 107.25 | 1.27% | 39,428 |
| Jul 9, 2025 | 105.30 | 106.60 | 104.45 | 105.90 | 105.90 | 0.43% | 27,699 |
| Jul 8, 2025 | 104.43 | 106.00 | 103.25 | 105.45 | 105.45 | 1.05% | 70,370 |