Straumann Holding AG (SAUHF)
OTCMKTS · Delayed Price · Currency is USD
113.20
-1.38 (-1.20%)
Sep 15, 2025, 3:27 PM EDT
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 114.65 | 114.65 | 113.20 | 113.20 | 113.20 | -1.20% | 97,706 |
| Sep 12, 2025 | 115.00 | 117.90 | 114.28 | 114.58 | 114.58 | -4.23% | 1,419 |
| Sep 11, 2025 | 115.91 | 119.65 | 115.91 | 119.64 | 119.64 | 4.37% | 958 |
| Sep 10, 2025 | 118.60 | 118.60 | 113.85 | 114.63 | 114.63 | -5.96% | 401 |
| Sep 9, 2025 | 117.67 | 122.38 | 116.60 | 121.90 | 121.90 | 2.77% | 805 |
| Sep 8, 2025 | 118.70 | 122.28 | 118.62 | 118.62 | 118.62 | -2.45% | 622 |
| Sep 5, 2025 | 121.30 | 121.70 | 117.40 | 121.60 | 121.60 | 5.74% | 804 |
| Sep 4, 2025 | 119.65 | 119.65 | 115.00 | 115.00 | 115.00 | -2.17% | 332 |
| Sep 3, 2025 | 114.30 | 117.56 | 113.97 | 117.55 | 117.55 | 3.94% | 263 |
| Sep 2, 2025 | 113.15 | 116.80 | 113.10 | 113.10 | 113.10 | -5.29% | 493 |
| Aug 29, 2025 | 117.98 | 119.48 | 116.16 | 119.42 | 119.42 | -0.88% | 281 |
| Aug 28, 2025 | 119.90 | 120.48 | 115.40 | 120.48 | 120.48 | 4.68% | 1,106 |
| Aug 27, 2025 | 115.09 | 119.71 | 115.09 | 115.09 | 115.09 | -3.68% | 264 |
| Aug 26, 2025 | 117.31 | 119.49 | 116.23 | 119.49 | 119.49 | -1.94% | 1,432 |
| Aug 25, 2025 | 117.47 | 122.18 | 115.90 | 121.84 | 121.84 | 1.49% | 238 |
| Aug 22, 2025 | 115.60 | 121.45 | 115.60 | 120.06 | 120.06 | 1.59% | 643 |
| Aug 21, 2025 | 118.90 | 120.00 | 114.00 | 118.19 | 118.19 | 0.35% | 568 |
| Aug 20, 2025 | 117.77 | 122.48 | 116.20 | 117.77 | 117.77 | -0.05% | 354 |
| Aug 19, 2025 | 117.80 | 121.80 | 117.80 | 117.83 | 117.83 | -0.84% | 388 |
| Aug 18, 2025 | 118.81 | 118.83 | 112.73 | 118.83 | 118.83 | 3.55% | 530 |
| Aug 15, 2025 | 114.55 | 118.50 | 114.55 | 114.75 | 114.75 | 0.61% | 371 |
| Aug 14, 2025 | 117.25 | 117.95 | 113.94 | 114.05 | 114.05 | -5.09% | 832 |
| Aug 13, 2025 | 115.20 | 120.17 | 115.20 | 120.17 | 120.17 | -6.37% | 279 |
| Aug 12, 2025 | 124.60 | 129.67 | 124.12 | 128.34 | 128.34 | 5.17% | 948 |
| Aug 11, 2025 | 123.28 | 125.79 | 122.03 | 122.03 | 122.03 | -0.72% | 684 |
| Aug 8, 2025 | 122.96 | 130.66 | 122.91 | 122.91 | 122.91 | -1.59% | 255 |
| Aug 7, 2025 | 125.11 | 131.42 | 124.90 | 124.90 | 124.90 | -4.27% | 206 |
| Aug 6, 2025 | 124.28 | 130.47 | 124.23 | 130.47 | 130.47 | 4.24% | 456 |
| Aug 5, 2025 | 131.80 | 131.80 | 125.16 | 125.16 | 125.16 | - | 686 |
| Aug 4, 2025 | 125.16 | 130.72 | 125.16 | 125.16 | 125.16 | 0.60% | 278 |
| Aug 1, 2025 | 118.73 | 124.42 | 118.47 | 124.42 | 124.42 | -0.10% | 610 |
| Jul 31, 2025 | 124.53 | 124.81 | 121.95 | 124.55 | 124.55 | -4.18% | 202 |
| Jul 30, 2025 | 133.69 | 134.12 | 129.98 | 129.98 | 129.98 | -5.19% | 55 |
| Jul 29, 2025 | 137.15 | 137.15 | 131.49 | 137.09 | 137.09 | -0.61% | 90 |
| Jul 28, 2025 | 138.48 | 139.10 | 134.44 | 137.93 | 137.93 | 2.02% | 467 |
| Jul 25, 2025 | 138.80 | 139.55 | 134.50 | 135.20 | 135.20 | -0.26% | 147 |
| Jul 24, 2025 | 138.06 | 139.47 | 135.49 | 135.56 | 135.56 | 1.62% | 91 |
| Jul 23, 2025 | 133.40 | 138.30 | 132.00 | 133.40 | 133.40 | 3.39% | 323 |
| Jul 22, 2025 | 132.30 | 133.58 | 128.75 | 129.02 | 129.02 | -2.27% | 103 |
| Jul 21, 2025 | 133.68 | 134.03 | 132.01 | 132.01 | 132.01 | 0.50% | 386 |
| Jul 18, 2025 | 135.59 | 135.59 | 131.36 | 131.36 | 131.36 | -0.71% | 56 |
| Jul 17, 2025 | 131.35 | 132.30 | 127.70 | 132.30 | 132.30 | 0.60% | 105 |
| Jul 16, 2025 | 129.53 | 131.60 | 127.79 | 131.51 | 131.51 | 1.08% | 305 |
| Jul 15, 2025 | 130.52 | 135.27 | 130.03 | 130.10 | 130.10 | 1.76% | 196 |
| Jul 14, 2025 | 127.95 | 131.95 | 127.85 | 127.85 | 127.85 | -1.73% | 334 |
| Jul 11, 2025 | 134.10 | 134.20 | 130.10 | 130.10 | 130.10 | -3.63% | 124 |
| Jul 10, 2025 | 136.85 | 137.65 | 132.80 | 135.00 | 135.00 | 2.47% | 109 |
| Jul 9, 2025 | 135.80 | 135.90 | 131.75 | 131.75 | 131.75 | 3.13% | 91 |
| Jul 8, 2025 | 132.70 | 132.70 | 127.75 | 127.75 | 127.75 | -4.08% | 358 |
| Jul 7, 2025 | 133.30 | 133.30 | 129.26 | 133.19 | 133.19 | 0.70% | 232 |