Straumann Holding AG (SAUHY)
OTCMKTS
· Delayed Price · Currency is USD
12.14
+0.25 (2.10%)
Apr 24, 2025, 12:36 PM EDT
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.23 | 12.34 | 11.72 | 11.89 | 11.89 | 0.48% | 53,516 |
| Apr 22, 2025 | 11.75 | 12.32 | 11.60 | 11.83 | 11.83 | 0.62% | 113,757 |
| Apr 21, 2025 | 11.84 | 12.18 | 11.51 | 11.76 | 11.76 | 0.26% | 211,898 |
| Apr 17, 2025 | 11.54 | 12.11 | 11.54 | 11.73 | 11.73 | 1.65% | 85,751 |
| Apr 16, 2025 | 11.38 | 11.71 | 11.38 | 11.54 | 11.54 | -2.12% | 70,413 |
| Apr 15, 2025 | 12.10 | 12.10 | 11.79 | 11.79 | 11.79 | 0.34% | 104,037 |
| Apr 14, 2025 | 12.18 | 12.18 | 11.70 | 11.75 | 11.69 | -1.01% | 150,402 |
| Apr 11, 2025 | 11.68 | 11.90 | 11.28 | 11.87 | 11.81 | 0.94% | 245,160 |
| Apr 10, 2025 | 11.64 | 11.76 | 11.33 | 11.76 | 11.70 | 1.47% | 219,545 |
| Apr 9, 2025 | 10.75 | 11.94 | 10.75 | 11.59 | 11.53 | 10.70% | 242,799 |
| Apr 8, 2025 | 11.68 | 11.68 | 10.47 | 10.47 | 10.41 | -1.51% | 223,145 |
| Apr 7, 2025 | 10.30 | 11.07 | 10.30 | 10.63 | 10.57 | 0.28% | 299,926 |
| Apr 4, 2025 | 10.81 | 11.38 | 10.60 | 10.60 | 10.54 | -7.18% | 174,274 |
| Apr 3, 2025 | 11.63 | 11.68 | 11.42 | 11.42 | 11.36 | -4.67% | 99,940 |
| Apr 2, 2025 | 11.97 | 12.10 | 11.69 | 11.98 | 11.92 | -0.50% | 73,248 |
| Apr 1, 2025 | 12.27 | 12.67 | 11.89 | 12.04 | 11.97 | - | 163,499 |
| Mar 31, 2025 | 12.03 | 12.39 | 11.83 | 12.04 | 11.97 | -2.59% | 120,543 |
| Mar 28, 2025 | 12.61 | 12.85 | 12.28 | 12.36 | 12.29 | 0.32% | 112,370 |
| Mar 27, 2025 | 12.19 | 12.43 | 12.18 | 12.32 | 12.25 | - | 102,797 |
| Mar 26, 2025 | 12.57 | 12.57 | 12.32 | 12.32 | 12.25 | -3.90% | 34,917 |
| Mar 25, 2025 | 13.25 | 13.25 | 12.79 | 12.82 | 12.75 | 0.55% | 68,361 |
| Mar 24, 2025 | 13.04 | 13.04 | 12.71 | 12.75 | 12.68 | -0.39% | 58,946 |
| Mar 21, 2025 | 12.39 | 13.17 | 12.39 | 12.80 | 12.73 | -1.06% | 59,633 |
| Mar 20, 2025 | 13.19 | 13.26 | 12.86 | 12.94 | 12.87 | -1.27% | 44,310 |
| Mar 19, 2025 | 13.22 | 13.50 | 12.83 | 13.10 | 13.03 | -0.89% | 78,421 |
| Mar 18, 2025 | 13.34 | 13.50 | 12.95 | 13.22 | 13.15 | 0.80% | 32,789 |
| Mar 17, 2025 | 13.27 | 13.63 | 12.89 | 13.12 | 13.04 | 1.43% | 73,061 |
| Mar 14, 2025 | 12.75 | 13.39 | 12.75 | 12.93 | 12.86 | 0.86% | 63,448 |
| Mar 13, 2025 | 12.81 | 12.82 | 12.50 | 12.82 | 12.75 | -0.08% | 56,473 |
| Mar 12, 2025 | 13.06 | 13.14 | 12.82 | 12.83 | 12.76 | 0.60% | 50,555 |
| Mar 11, 2025 | 12.87 | 13.24 | 12.64 | 12.75 | 12.69 | -2.04% | 54,375 |
| Mar 10, 2025 | 13.46 | 13.60 | 13.02 | 13.02 | 12.95 | -3.91% | 40,797 |
| Mar 7, 2025 | 13.35 | 13.55 | 13.10 | 13.55 | 13.48 | 2.26% | 37,244 |
| Mar 6, 2025 | 13.20 | 13.72 | 13.13 | 13.25 | 13.18 | -2.72% | 36,957 |
| Mar 5, 2025 | 13.42 | 13.90 | 13.37 | 13.62 | 13.55 | 1.26% | 45,128 |
| Mar 4, 2025 | 13.24 | 13.88 | 13.24 | 13.45 | 13.38 | -1.18% | 50,666 |
| Mar 3, 2025 | 14.01 | 14.01 | 13.48 | 13.61 | 13.54 | 0.96% | 52,190 |
| Feb 28, 2025 | 13.25 | 13.77 | 13.25 | 13.48 | 13.41 | 0.11% | 71,231 |
| Feb 27, 2025 | 13.79 | 13.87 | 13.42 | 13.47 | 13.39 | -2.99% | 27,020 |
| Feb 26, 2025 | 13.40 | 14.13 | 13.40 | 13.88 | 13.80 | -0.57% | 36,890 |
| Feb 25, 2025 | 14.17 | 14.17 | 13.85 | 13.96 | 13.88 | -1.13% | 42,306 |
| Feb 24, 2025 | 14.12 | 14.42 | 13.73 | 14.12 | 14.04 | -2.08% | 33,546 |
| Feb 21, 2025 | 14.84 | 14.92 | 14.31 | 14.42 | 14.34 | -1.57% | 27,581 |
| Feb 20, 2025 | 14.46 | 14.91 | 14.46 | 14.65 | 14.57 | -1.28% | 28,545 |
| Feb 19, 2025 | 14.49 | 15.00 | 14.49 | 14.84 | 14.76 | 4.43% | 40,673 |
| Feb 18, 2025 | 14.44 | 14.44 | 14.11 | 14.21 | 14.13 | 0.71% | 22,325 |
| Feb 14, 2025 | 13.96 | 14.62 | 13.93 | 14.11 | 14.03 | 0.93% | 31,925 |
| Feb 13, 2025 | 13.88 | 14.16 | 13.88 | 13.98 | 13.90 | 2.85% | 39,829 |
| Feb 12, 2025 | 13.40 | 13.69 | 13.09 | 13.59 | 13.52 | 1.44% | 22,345 |
| Feb 11, 2025 | 13.44 | 13.69 | 13.22 | 13.40 | 13.33 | -1.98% | 54,398 |