Straumann Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	77.72	77.80	75.79	76.38	76.38	-1.79%	92,812
Mar 19, 2026	79.42	79.42	76.73	77.77	77.77	-4.95%	109,952
Mar 18, 2026	81.72	82.35	80.48	81.82	81.82	-0.15%	33,675
Mar 17, 2026	81.24	82.20	80.50	81.94	81.94	0.90%	179,631
Mar 16, 2026	81.40	81.86	79.60	81.21	81.21	-0.57%	117,587
Mar 13, 2026	82.78	82.90	81.16	81.68	81.68	-1.55%	142,588
Mar 12, 2026	83.32	84.90	82.94	82.97	82.97	-0.80%	43,332
Mar 11, 2026	84.52	84.58	82.84	83.64	83.64	-2.39%	186,668
Mar 10, 2026	86.06	86.30	84.86	85.69	85.69	2.02%	80,055
Mar 9, 2026	83.86	84.38	82.44	83.99	83.99	-1.09%	66,417
Mar 6, 2026	85.84	86.12	83.62	84.91	84.91	-0.86%	182,321
Mar 5, 2026	87.84	87.84	84.86	85.65	85.65	-3.93%	101,151
Mar 4, 2026	89.98	90.38	88.18	89.15	89.15	0.37%	71,849
Mar 3, 2026	88.44	89.02	85.12	88.82	88.82	-0.97%	95,527
Mar 2, 2026	90.84	91.00	88.42	89.69	89.69	-2.84%	85,192
Feb 27, 2026	93.16	95.18	91.60	92.31	92.31	-0.02%	250,596
Feb 26, 2026	92.88	93.18	90.72	92.33	92.33	-0.47%	210,344
Feb 25, 2026	91.04	92.78	90.08	92.77	92.77	2.10%	225,394
Feb 24, 2026	92.50	92.50	90.76	90.87	90.86	-0.93%	127,871
Feb 23, 2026	92.59	94.56	91.70	91.71	91.71	-2.62%	54,615
Feb 20, 2026	94.98	96.30	93.52	94.18	94.18	-1.01%	111,350
Feb 19, 2026	96.58	96.72	94.07	95.14	95.14	-0.90%	108,107
Feb 18, 2026	96.18	103.63	93.00	96.01	96.01	-0.46%	314,873
Feb 17, 2026	96.66	97.30	95.66	96.45	96.45	-0.32%	32,992
Feb 16, 2026	97.76	97.76	94.96	96.76	96.76	-1.88%	52,780
Feb 13, 2026	98.78	98.78	97.32	98.61	98.61	-0.25%	156,667
Feb 12, 2026	99.52	100.65	98.01	98.86	98.86	0.31%	70,217
Feb 11, 2026	98.92	99.98	98.36	98.55	98.55	-1.63%	103,297
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