Straumann Holding AG (SAUHY)
OTCMKTS
· Delayed Price · Currency is USD
13.04
-0.19 (-1.44%)
May 21, 2025, 3:52 PM EDT
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 13.02 | 13.36 | 13.01 | 13.06 | - | -1.55% | 129 |
| 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 |
| May 1, 2025 | 12.41 | 12.69 | 12.12 | 12.20 | 12.20 | 0.66% | 63,678 |
| Apr 30, 2025 | 12.15 | 12.65 | 11.99 | 12.12 | 12.12 | -2.65% | 43,072 |
| Apr 29, 2025 | 12.31 | 12.57 | 12.11 | 12.45 | 12.45 | -0.88% | 30,191 |
| Apr 28, 2025 | 12.50 | 12.56 | 12.32 | 12.56 | 12.56 | 2.91% | 69,712 |
| Apr 25, 2025 | 12.03 | 12.59 | 12.03 | 12.21 | 12.21 | 0.29% | 40,509 |
| Apr 24, 2025 | 12.28 | 12.28 | 12.05 | 12.17 | 12.17 | 2.35% | 123,851 |
| 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 |