Straumann Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	93.96	93.96	90.96	93.03	93.03	-2.20%	198,501
Dec 19, 2025	93.88	95.48	92.66	95.12	95.12	1.39%	230,190
Dec 18, 2025	94.80	95.57	93.28	93.82	93.82	-1.01%	203,051
Dec 17, 2025	94.40	95.26	94.16	94.78	94.78	-0.25%	370,982
Dec 16, 2025	95.58	97.14	94.62	95.02	95.02	-0.75%	300,649
Dec 15, 2025	94.92	95.76	93.92	95.74	95.74	0.47%	230,277
Dec 12, 2025	94.88	96.04	94.88	95.29	95.29	3.47%	213,402
Dec 11, 2025	92.42	96.09	91.80	92.09	92.09	-0.31%	382,093
Dec 10, 2025	92.46	93.62	91.12	92.37	92.37	1.10%	44,314
Dec 9, 2025	90.52	91.68	90.14	91.37	91.37	-0.13%	212,418
Dec 8, 2025	94.38	94.38	91.43	91.49	91.48	-0.12%	113,859
Dec 5, 2025	92.22	92.58	90.90	91.60	91.60	-0.27%	11,997
Dec 4, 2025	90.85	92.10	90.34	91.84	91.84	1.12%	86,534
Dec 3, 2025	92.53	92.86	89.78	90.82	90.82	-1.26%	170,589
Dec 2, 2025	92.10	93.14	91.80	91.98	91.98	-1.08%	76,829
Dec 1, 2025	91.48	93.00	91.14	92.98	92.98	1.71%	193,802
Nov 28, 2025	93.32	94.98	91.20	91.42	91.42	-2.22%	111,110
Nov 27, 2025	94.74	94.74	92.96	93.50	93.50	-0.36%	153,428
Nov 26, 2025	97.48	97.48	93.00	93.84	93.84	-3.08%	118,638
Nov 25, 2025	100.00	100.20	96.34	96.83	96.83	-1.90%	210,963
Nov 24, 2025	98.46	98.96	97.28	98.70	98.70	3.14%	99,708
Nov 21, 2025	94.38	96.59	94.38	95.69	95.69	-0.07%	45,471
Nov 20, 2025	97.16	98.22	95.24	95.76	95.76	0.86%	91,544
Nov 19, 2025	95.00	96.83	94.58	94.94	94.94	-1.23%	346,499
Nov 18, 2025	96.76	97.02	94.86	96.12	96.12	-2.12%	166,441
Nov 17, 2025	100.70	101.10	98.10	98.21	98.21	-2.67%	379,933
Nov 14, 2025	101.45	102.10	100.45	100.90	100.90	-3.09%	56,944
Nov 13, 2025	104.30	104.90	101.88	104.11	104.11	-0.25%	338,060
Nov 12, 2025	104.05	105.23	103.70	104.37	104.37	2.95%	78,087
Nov 11, 2025	98.00	103.10	97.78	101.38	101.38	3.20%	711,046
Nov 10, 2025	97.48	98.86	97.36	98.23	98.23	1.71%	30,792
Nov 7, 2025	97.22	97.38	95.52	96.58	96.58	-1.42%	58,270
Nov 6, 2025	96.96	98.32	96.50	97.97	97.97	0.58%	42,901
Nov 5, 2025	98.00	99.38	97.08	97.40	97.40	-1.01%	36,403
Nov 4, 2025	99.68	99.88	98.12	98.39	98.39	-2.00%	390,538
Nov 3, 2025	100.30	101.10	99.50	100.40	100.40	-0.58%	45,760
Oct 31, 2025	98.91	101.35	97.30	100.99	100.99	4.25%	289,336
Oct 30, 2025	94.98	99.48	94.22	96.87	96.87	0.93%	261,688
Oct 29, 2025	96.51	96.51	91.12	95.97	95.97	9.37%	234,465
Oct 28, 2025	89.60	89.80	87.54	87.75	87.75	-1.92%	148,351
Oct 27, 2025	89.62	89.84	89.18	89.47	89.47	-0.49%	47,231
Oct 24, 2025	89.72	90.48	89.15	89.91	89.91	0.23%	52,719
Oct 23, 2025	89.16	90.38	88.50	89.70	89.70	1.29%	184,452
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