Straumann Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	98.92	99.98	98.36	98.89	98.89	-1.29%	39,183
Feb 10, 2026	100.35	101.10	99.56	100.18	100.18	1.14%	25,180
Feb 9, 2026	99.80	100.00	98.34	99.05	99.05	-1.14%	32,991
Feb 6, 2026	97.70	101.90	96.66	100.20	100.20	2.28%	231,952
Feb 5, 2026	97.68	99.84	96.46	97.97	97.97	6.03%	107,040
Feb 4, 2026	91.24	95.06	91.08	92.39	92.39	1.51%	213,161
Feb 3, 2026	94.80	94.80	90.36	91.02	91.02	-2.52%	72,461
Feb 2, 2026	92.50	94.04	92.50	93.37	93.37	0.31%	110,259
Jan 30, 2026	91.62	93.46	91.50	93.08	93.08	1.61%	163,058
Jan 29, 2026	94.00	94.00	91.60	91.60	91.60	-4.48%	69,795
Jan 28, 2026	96.66	96.83	93.44	95.90	95.90	-0.82%	79,510
Jan 27, 2026	96.52	97.10	95.74	96.69	96.69	0.51%	291,851
Jan 26, 2026	96.42	96.96	95.38	96.20	96.20	-0.43%	77,571
Jan 23, 2026	97.00	97.00	95.64	96.62	96.62	-1.64%	190,133
Jan 22, 2026	100.45	100.65	97.96	98.23	98.23	-0.50%	28,548
Jan 21, 2026	97.86	99.67	96.61	98.72	98.72	1.69%	33,274
Jan 20, 2026	96.40	99.14	95.87	97.08	97.08	0.25%	41,384
Jan 19, 2026	97.90	97.90	95.60	96.84	96.84	-1.43%	119,799
Jan 16, 2026	99.44	100.55	98.22	98.24	98.24	-0.03%	114,709
Jan 15, 2026	100.90	101.35	97.26	98.28	98.28	-3.55%	94,798
Jan 14, 2026	100.00	102.80	99.08	101.90	101.90	0.41%	124,355
Jan 13, 2026	100.55	102.60	99.64	101.48	101.48	0.62%	71,818
Jan 12, 2026	100.40	101.73	99.40	100.85	100.85	0.61%	61,641
Jan 9, 2026	99.56	101.90	99.10	100.24	100.23	1.96%	96,338
Jan 8, 2026	99.36	100.33	97.94	98.30	98.30	-1.95%	83,532
Jan 7, 2026	100.30	102.66	99.44	100.26	100.26	1.26%	140,408
Jan 6, 2026	94.98	100.15	94.91	99.01	99.01	5.44%	65,869
Jan 5, 2026	93.92	94.77	92.18	93.91	93.91	0.50%	52,788
Dec 30, 2025	92.75	93.46	92.24	93.45	93.45	0.08%	36,584
Dec 29, 2025	93.00	94.32	92.80	93.37	93.37	0.57%	34,145
Dec 23, 2025	93.60	94.14	92.72	92.84	92.84	-0.20%	306,462
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