Santhera Pharmaceuticals Holding AG (SWX:SANN)
Switzerland · Delayed Price · Currency is CHF 10.82
+0.26 (2.46%)
Sep 30, 2025, 4:33 PM CET
SWX:SANN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.60 | 11.00 | 10.42 | 10.78 | 10.78 | 2.08% | 53,985 |
| Sep 29, 2025 | 10.94 | 11.16 | 10.28 | 10.56 | 10.56 | -2.76% | 61,810 |
| Sep 26, 2025 | 10.40 | 10.98 | 10.38 | 10.86 | 10.86 | 4.62% | 100,612 |
| Sep 25, 2025 | 11.00 | 11.12 | 10.38 | 10.38 | 10.38 | -4.95% | 98,217 |
| Sep 24, 2025 | 12.00 | 12.00 | 10.72 | 10.92 | 10.92 | -8.24% | 249,083 |
| Sep 23, 2025 | 13.86 | 13.86 | 11.50 | 11.90 | 11.90 | -14.14% | 441,731 |
| Sep 22, 2025 | 14.00 | 14.24 | 13.80 | 13.86 | 13.86 | -2.39% | 36,738 |
| Sep 19, 2025 | 14.40 | 14.50 | 14.16 | 14.20 | 14.20 | -0.84% | 25,743 |
| Sep 18, 2025 | 14.26 | 14.44 | 14.22 | 14.32 | 14.32 | -0.28% | 17,133 |
| Sep 17, 2025 | 14.42 | 14.50 | 14.20 | 14.36 | 14.36 | -0.69% | 15,594 |
| Sep 16, 2025 | 14.68 | 14.76 | 14.40 | 14.46 | 14.46 | -1.77% | 17,599 |
| Sep 15, 2025 | 14.78 | 15.00 | 14.60 | 14.72 | 14.72 | -0.41% | 19,688 |
| Sep 12, 2025 | 14.56 | 15.16 | 14.36 | 14.78 | 14.78 | 1.37% | 47,580 |
| Sep 11, 2025 | 14.32 | 14.60 | 14.22 | 14.58 | 14.58 | 1.53% | 25,072 |
| Sep 10, 2025 | 14.44 | 14.68 | 14.28 | 14.36 | 14.36 | - | 34,194 |
| Sep 9, 2025 | 14.00 | 14.48 | 14.00 | 14.36 | 14.36 | 0.98% | 26,504 |
| Sep 8, 2025 | 14.24 | 14.44 | 14.18 | 14.22 | 14.22 | -0.14% | 12,474 |
| Sep 5, 2025 | 14.00 | 14.46 | 13.98 | 14.24 | 14.24 | 2.01% | 28,321 |
| Sep 4, 2025 | 13.64 | 14.30 | 13.62 | 13.96 | 13.96 | 1.90% | 22,254 |
| Sep 3, 2025 | 13.48 | 13.70 | 13.36 | 13.70 | 13.70 | 1.33% | 22,800 |
| Sep 2, 2025 | 13.50 | 13.66 | 13.32 | 13.52 | 13.52 | -0.88% | 11,014 |
| Sep 1, 2025 | 13.80 | 13.94 | 13.62 | 13.64 | 13.64 | -1.16% | 19,553 |
| Aug 29, 2025 | 13.96 | 14.40 | 13.76 | 13.80 | 13.80 | -0.29% | 24,097 |
| Aug 28, 2025 | 13.92 | 14.06 | 13.70 | 13.84 | 13.84 | 0.14% | 14,976 |
| Aug 27, 2025 | 14.00 | 14.08 | 13.70 | 13.82 | 13.82 | 0.88% | 8,368 |
| Aug 26, 2025 | 13.80 | 13.86 | 13.58 | 13.70 | 13.70 | -1.72% | 13,927 |
| Aug 25, 2025 | 14.50 | 14.50 | 13.94 | 13.94 | 13.94 | -3.73% | 16,583 |
| Aug 22, 2025 | 14.34 | 14.92 | 14.32 | 14.48 | 14.48 | 0.84% | 36,674 |
| Aug 21, 2025 | 14.00 | 14.38 | 13.98 | 14.36 | 14.36 | 2.13% | 15,189 |
| Aug 20, 2025 | 14.10 | 14.36 | 13.82 | 14.06 | 14.06 | -0.42% | 14,942 |
| Aug 19, 2025 | 13.98 | 14.12 | 13.78 | 14.12 | 14.12 | 1.58% | 15,647 |
| Aug 18, 2025 | 13.74 | 14.00 | 13.64 | 13.90 | 13.90 | 1.61% | 13,146 |
| Aug 15, 2025 | 13.82 | 13.82 | 13.48 | 13.68 | 13.68 | 1.03% | 12,912 |
| Aug 14, 2025 | 13.82 | 13.86 | 13.40 | 13.54 | 13.54 | -1.02% | 268,595 |
| Aug 13, 2025 | 13.10 | 14.12 | 13.10 | 13.68 | 13.68 | 5.72% | 38,003 |
| Aug 12, 2025 | 12.78 | 13.20 | 12.72 | 12.94 | 12.94 | -1.52% | 12,182 |
| Aug 11, 2025 | 13.16 | 13.30 | 12.78 | 13.14 | 13.14 | 0.31% | 25,247 |
| Aug 8, 2025 | 13.46 | 14.06 | 13.10 | 13.10 | 13.10 | -2.96% | 50,704 |
| Aug 7, 2025 | 14.16 | 14.32 | 13.28 | 13.50 | 13.50 | -1.75% | 58,253 |
| Aug 6, 2025 | 14.22 | 14.22 | 13.66 | 13.74 | 13.74 | -3.38% | 35,211 |
| Aug 5, 2025 | 14.20 | 14.58 | 14.12 | 14.22 | 14.22 | 0.85% | 30,119 |
| Aug 4, 2025 | 14.20 | 14.52 | 13.78 | 14.10 | 14.10 | -5.37% | 82,866 |
| Jul 31, 2025 | 15.18 | 15.46 | 14.84 | 14.90 | 14.90 | -1.97% | 34,279 |
| Jul 30, 2025 | 15.00 | 15.28 | 14.60 | 15.20 | 15.20 | 1.33% | 55,224 |
| Jul 29, 2025 | 15.08 | 15.42 | 14.96 | 15.00 | 15.00 | - | 38,117 |
| Jul 28, 2025 | 14.22 | 15.40 | 14.22 | 15.00 | 15.00 | 5.63% | 72,448 |
| Jul 25, 2025 | 13.98 | 14.22 | 13.72 | 14.20 | 14.20 | 2.31% | 30,103 |
| Jul 24, 2025 | 14.00 | 14.34 | 13.86 | 13.88 | 13.88 | -0.86% | 17,509 |
| Jul 23, 2025 | 14.60 | 14.64 | 13.74 | 14.00 | 14.00 | -3.45% | 33,702 |
| Jul 22, 2025 | 14.44 | 14.72 | 14.22 | 14.50 | 14.50 | 0.28% | 42,210 |