Straumann Holding AG (SAUHY)
OTCMKTS · Delayed Price · Currency is USD
12.95
-0.04 (-0.31%)
Jul 16, 2025, 12:41 PM EDT
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 13.12 | 13.12 | 12.88 | 12.99 | 12.99 | -1.52% | 68,420 |
| Jul 14, 2025 | 12.93 | 13.19 | 12.89 | 13.19 | 13.19 | 0.69% | 44,172 |
| Jul 11, 2025 | 13.15 | 13.41 | 12.99 | 13.10 | 13.10 | -3.96% | 36,704 |
| Jul 10, 2025 | 13.26 | 13.64 | 13.26 | 13.64 | 13.64 | 2.10% | 43,005 |
| Jul 9, 2025 | 13.70 | 13.70 | 13.09 | 13.36 | 13.36 | 1.37% | 293,433 |
| Jul 8, 2025 | 12.97 | 13.31 | 12.97 | 13.18 | 13.18 | 1.23% | 38,410 |
| Jul 7, 2025 | 12.94 | 13.25 | 12.90 | 13.02 | 13.02 | -2.47% | 34,250 |
| Jul 3, 2025 | 13.34 | 13.42 | 13.28 | 13.35 | 13.35 | -0.89% | 27,727 |
| Jul 2, 2025 | 13.48 | 13.62 | 13.40 | 13.47 | 13.47 | 1.97% | 125,242 |
| Jul 1, 2025 | 13.06 | 13.21 | 13.06 | 13.21 | 13.21 | 1.93% | 67,685 |
| Jun 30, 2025 | 13.00 | 13.06 | 12.93 | 12.96 | 12.96 | -0.69% | 44,367 |
| Jun 27, 2025 | 12.86 | 13.15 | 12.73 | 13.05 | 13.05 | 0.93% | 50,518 |
| Jun 26, 2025 | 12.77 | 12.93 | 12.76 | 12.93 | 12.93 | 1.25% | 60,668 |
| Jun 25, 2025 | 13.02 | 13.02 | 12.54 | 12.77 | 12.77 | -1.31% | 38,956 |
| Jun 24, 2025 | 12.75 | 12.99 | 12.73 | 12.94 | 12.94 | 2.50% | 59,105 |
| Jun 23, 2025 | 12.15 | 12.73 | 12.15 | 12.62 | 12.62 | 0.75% | 61,076 |
| Jun 20, 2025 | 12.55 | 12.71 | 12.46 | 12.53 | 12.53 | -0.79% | 52,266 |
| Jun 18, 2025 | 12.52 | 12.95 | 12.50 | 12.63 | 12.63 | -1.71% | 66,513 |
| Jun 17, 2025 | 12.64 | 12.85 | 12.61 | 12.85 | 12.85 | -0.77% | 178,349 |
| Jun 16, 2025 | 12.99 | 13.26 | 12.87 | 12.95 | 12.95 | 1.05% | 92,903 |
| Jun 13, 2025 | 13.58 | 13.58 | 12.75 | 12.82 | 12.82 | -3.28% | 71,283 |
| Jun 12, 2025 | 13.23 | 13.49 | 13.15 | 13.25 | 13.25 | -1.19% | 50,975 |
| Jun 11, 2025 | 13.53 | 13.56 | 13.29 | 13.41 | 13.41 | 0.45% | 31,190 |
| Jun 10, 2025 | 13.34 | 13.59 | 13.10 | 13.35 | 13.35 | 2.69% | 100,763 |
| Jun 9, 2025 | 12.91 | 13.09 | 12.91 | 13.00 | 13.00 | -0.46% | 48,893 |
| Jun 6, 2025 | 12.90 | 13.06 | 12.84 | 13.06 | 13.06 | 1.53% | 55,901 |
| Jun 5, 2025 | 12.83 | 13.09 | 12.77 | 12.86 | 12.86 | 0.10% | 32,213 |
| Jun 4, 2025 | 12.69 | 13.07 | 12.69 | 12.85 | 12.85 | -0.54% | 58,237 |
| Jun 3, 2025 | 12.56 | 12.92 | 12.48 | 12.92 | 12.92 | 0.70% | 45,844 |
| Jun 2, 2025 | 12.62 | 12.90 | 12.62 | 12.83 | 12.83 | -0.62% | 172,585 |
| May 30, 2025 | 12.70 | 12.92 | 12.62 | 12.91 | 12.91 | 0.08% | 34,501 |
| May 29, 2025 | 12.92 | 13.29 | 12.77 | 12.90 | 12.90 | -0.12% | 41,931 |
| May 28, 2025 | 12.82 | 13.03 | 12.82 | 12.92 | 12.92 | -2.45% | 44,375 |
| May 27, 2025 | 13.09 | 13.26 | 12.99 | 13.24 | 13.24 | 3.28% | 138,045 |
| May 23, 2025 | 12.78 | 13.10 | 12.66 | 12.82 | 12.82 | -1.50% | 25,920 |
| May 22, 2025 | 13.00 | 13.07 | 12.78 | 13.02 | 13.02 | -1.77% | 41,209 |
| May 21, 2025 | 13.02 | 13.36 | 13.00 | 13.25 | 13.25 | -0.11% | 53,059 |
| May 20, 2025 | 13.16 | 13.45 | 13.16 | 13.27 | 13.27 | -0.90% | 42,229 |
| May 19, 2025 | 13.42 | 13.53 | 13.31 | 13.39 | 13.39 | -2.58% | 43,526 |
| May 16, 2025 | 14.08 | 14.09 | 13.38 | 13.74 | 13.74 | 2.31% | 35,458 |
| May 15, 2025 | 13.76 | 13.76 | 13.16 | 13.43 | 13.43 | 0.37% | 157,653 |
| May 14, 2025 | 13.84 | 13.84 | 13.32 | 13.38 | 13.38 | -1.55% | 43,563 |
| May 13, 2025 | 13.50 | 14.18 | 13.47 | 13.59 | 13.59 | 1.95% | 66,277 |
| May 12, 2025 | 12.97 | 13.47 | 12.97 | 13.33 | 13.33 | 4.10% | 89,582 |
| May 9, 2025 | 13.12 | 13.12 | 12.75 | 12.81 | 12.81 | -3.79% | 194,024 |
| May 8, 2025 | 12.65 | 13.31 | 12.53 | 13.31 | 13.31 | 7.60% | 172,306 |
| May 7, 2025 | 12.40 | 13.02 | 12.33 | 12.37 | 12.37 | 1.23% | 63,911 |
| May 6, 2025 | 12.07 | 12.68 | 12.07 | 12.22 | 12.22 | -2.55% | 39,294 |
| May 5, 2025 | 13.07 | 13.07 | 12.53 | 12.54 | 12.54 | -0.16% | 95,744 |
| May 2, 2025 | 12.70 | 12.93 | 12.50 | 12.56 | 12.56 | 2.95% | 72,287 |