Straumann Holding AG (SWX:STMN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
89.82
+0.88 (0.99%)
Oct 8, 2025, 5:31 PM CET

Straumann Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202588.6890.5688.4489.8289.820.99%339,876
Oct 7, 202589.2090.0688.8488.9488.94-0.63%274,009
Oct 6, 202589.1490.0488.7089.5089.500.86%219,348
Oct 3, 202588.3489.2487.9688.7488.741.07%306,521
Oct 2, 202587.6288.4086.9887.8087.802.26%545,219
Oct 1, 202585.1486.6885.1085.8685.861.13%708,678
Sep 30, 202586.3886.5284.0084.9084.90-2.66%1,026,136
Sep 29, 202587.3687.4086.0487.2287.220.32%322,362
Sep 26, 202588.1888.4486.2886.9486.94-0.82%496,381
Sep 25, 202588.3889.3486.6087.6687.66-2.58%546,924
Sep 24, 202589.8290.2689.3289.9889.98-0.82%249,251
Sep 23, 202589.8291.3689.5090.7290.721.18%412,423
Sep 22, 202591.0691.2489.1089.6689.66-1.45%389,184
Sep 19, 202591.0091.6090.3890.9890.98-0.15%735,789
Sep 18, 202590.8092.3090.8091.1291.120.24%334,424
Sep 17, 202591.2091.2890.4690.9090.90-0.24%498,158
Sep 16, 202590.8091.6890.1891.1291.120.49%484,618
Sep 15, 202592.2693.2890.1090.6890.68-1.43%505,358
Sep 12, 202593.2693.4691.7492.0092.00-0.80%343,705
Sep 11, 202592.2893.5691.8692.7492.740.30%504,993
Sep 10, 202593.5694.9492.2492.4692.46-1.26%512,192
Sep 9, 202595.3095.7493.6493.6493.64-1.74%368,813
Sep 8, 202595.3496.1694.4095.3095.300.38%234,907
Sep 5, 202595.0296.1094.4894.9494.940.36%408,426
Sep 4, 202592.5295.1692.5094.6094.601.79%551,789
Sep 3, 202593.5495.4692.5292.9492.940.22%413,479
Sep 2, 202594.6895.2291.9692.7492.74-2.36%440,848
Sep 1, 202594.2095.8094.0094.9894.981.24%276,728
Aug 29, 202594.3095.0493.7293.8293.82-0.87%301,161
Aug 28, 202594.5295.4894.2694.6494.640.15%244,855
Aug 27, 202593.6694.6293.5094.5094.500.60%205,901
Aug 26, 202594.1895.1693.6693.9493.94-1.01%416,125
Aug 25, 202596.2696.3494.8094.9094.90-1.17%223,763
Aug 22, 202593.7696.0293.5096.0296.021.85%294,922
Aug 21, 202596.2096.2094.1294.2894.28-1.83%312,043
Aug 20, 202596.3697.4496.0496.0496.04-1.25%262,696
Aug 19, 202594.6897.2694.4097.2697.262.53%363,146
Aug 18, 202594.1095.1493.6094.8694.860.83%326,158
Aug 15, 202594.3494.9293.4694.0894.080.47%501,495
Aug 14, 202595.4896.4893.2893.6493.64-1.68%849,729
Aug 13, 202599.24103.4093.5495.2495.24-8.07%1,256,194
Aug 12, 2025100.65103.75100.60103.60103.603.08%423,028
Aug 11, 2025101.55102.25100.10100.50100.50-0.45%282,050
Aug 8, 2025102.40102.45100.90100.95100.95-1.42%479,276
Aug 7, 2025102.00103.65101.65102.40102.400.05%307,860
Aug 6, 2025102.95103.50101.90102.35102.35-0.05%264,101
Aug 5, 2025104.30104.45102.25102.40102.40-0.78%254,795
Aug 4, 202597.10104.0097.10103.20103.204.10%559,261
Jul 31, 2025102.90103.2098.0899.1499.14-7.17%947,468
Jul 30, 2025108.05108.55106.80106.80106.80-1.39%202,864