Straumann Holding AG (SWX:STMN)
Switzerland · Delayed Price · Currency is CHF 83.24
+1.24 (1.51%)
Apr 1, 2026, 5:30 PM CET
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 84.48 | 85.08 | 82.54 | 83.24 | 83.24 | 1.51% | 385,878 |
| Mar 31, 2026 | 82.00 | 82.50 | 81.24 | 82.00 | 82.00 | 0.89% | 310,170 |
| Mar 30, 2026 | 81.44 | 81.44 | 79.54 | 81.28 | 81.28 | -0.15% | 307,067 |
| Mar 27, 2026 | 83.38 | 83.48 | 80.70 | 81.40 | 81.40 | -2.07% | 292,116 |
| Mar 26, 2026 | 82.98 | 83.64 | 81.96 | 83.12 | 83.12 | 0.14% | 383,682 |
| Mar 25, 2026 | 81.80 | 83.84 | 81.54 | 83.00 | 83.00 | 3.03% | 636,692 |
| Mar 24, 2026 | 77.42 | 81.66 | 77.34 | 80.56 | 80.56 | 5.69% | 821,984 |
| Mar 23, 2026 | 74.12 | 77.46 | 73.02 | 76.22 | 76.22 | 0.55% | 703,286 |
| Mar 20, 2026 | 77.72 | 77.86 | 75.80 | 75.80 | 75.80 | -1.22% | 651,045 |
| Mar 19, 2026 | 79.10 | 79.30 | 76.74 | 76.74 | 76.74 | -4.91% | 729,563 |
| Mar 18, 2026 | 82.16 | 82.44 | 80.32 | 80.70 | 80.70 | -1.54% | 284,064 |
| Mar 17, 2026 | 80.90 | 82.20 | 80.34 | 81.96 | 81.96 | 0.89% | 330,313 |
| Mar 16, 2026 | 81.62 | 81.62 | 79.50 | 81.24 | 81.24 | -0.20% | 496,744 |
| Mar 13, 2026 | 82.50 | 82.92 | 81.10 | 81.40 | 81.40 | -1.88% | 359,038 |
| Mar 12, 2026 | 83.32 | 84.78 | 82.96 | 82.96 | 82.96 | -0.93% | 286,230 |
| Mar 11, 2026 | 84.58 | 84.68 | 83.04 | 83.74 | 83.74 | -1.55% | 481,153 |
| Mar 10, 2026 | 86.22 | 86.44 | 84.76 | 85.06 | 85.06 | 1.67% | 290,724 |
| Mar 9, 2026 | 84.02 | 84.42 | 82.58 | 83.66 | 83.66 | -1.32% | 410,557 |
| Mar 6, 2026 | 85.44 | 86.22 | 83.56 | 84.78 | 84.78 | -0.12% | 500,278 |
| Mar 5, 2026 | 87.80 | 87.82 | 84.88 | 84.88 | 84.88 | -3.76% | 527,794 |
| Mar 4, 2026 | 89.76 | 90.38 | 88.20 | 88.20 | 88.20 | -0.72% | 471,680 |
| Mar 3, 2026 | 88.74 | 89.06 | 86.66 | 88.84 | 88.84 | -0.94% | 482,985 |
| Mar 2, 2026 | 90.64 | 91.08 | 89.28 | 89.68 | 89.68 | -3.15% | 369,346 |
| Feb 27, 2026 | 92.68 | 93.48 | 91.50 | 92.60 | 92.60 | 0.26% | 576,159 |
| Feb 26, 2026 | 92.62 | 93.28 | 90.40 | 92.36 | 92.36 | -0.43% | 332,078 |
| Feb 25, 2026 | 91.00 | 92.84 | 90.04 | 92.76 | 92.76 | 2.09% | 331,032 |
| Feb 24, 2026 | 91.84 | 92.26 | 90.70 | 90.86 | 90.86 | -0.92% | 419,584 |
| Feb 23, 2026 | 93.10 | 94.66 | 91.50 | 91.70 | 91.70 | -2.61% | 351,223 |
| Feb 20, 2026 | 95.00 | 96.18 | 93.54 | 94.16 | 94.16 | -0.76% | 398,645 |
| Feb 19, 2026 | 96.58 | 96.86 | 94.00 | 94.88 | 94.88 | -2.33% | 369,075 |
| Feb 18, 2026 | 96.00 | 104.50 | 92.60 | 97.14 | 97.14 | 0.85% | 917,712 |
| Feb 17, 2026 | 96.42 | 97.72 | 95.64 | 96.32 | 96.32 | -0.29% | 349,009 |
| Feb 16, 2026 | 97.42 | 98.00 | 94.62 | 96.60 | 96.60 | -0.82% | 337,363 |
| Feb 13, 2026 | 98.78 | 98.92 | 96.86 | 97.40 | 97.40 | -1.12% | 371,931 |
| Feb 12, 2026 | 99.34 | 100.75 | 97.84 | 98.50 | 98.50 | 0.06% | 364,953 |
| Feb 11, 2026 | 99.98 | 99.98 | 98.30 | 98.44 | 98.44 | -1.56% | 293,621 |
| Feb 10, 2026 | 100.45 | 101.20 | 99.46 | 100.00 | 100.00 | 0.89% | 432,595 |
| Feb 9, 2026 | 99.80 | 99.90 | 98.26 | 99.12 | 99.12 | -0.48% | 309,381 |
| Feb 6, 2026 | 97.68 | 102.20 | 97.14 | 99.60 | 99.60 | 1.65% | 612,834 |
| Feb 5, 2026 | 97.50 | 99.90 | 96.44 | 97.98 | 97.98 | 3.31% | 610,217 |
| Feb 4, 2026 | 91.18 | 95.12 | 91.12 | 94.84 | 94.84 | 4.20% | 406,739 |
| Feb 3, 2026 | 94.22 | 94.22 | 90.32 | 91.02 | 91.02 | -2.51% | 391,436 |
| Feb 2, 2026 | 93.20 | 94.14 | 92.74 | 93.36 | 93.36 | 0.28% | 239,934 |
| Jan 30, 2026 | 91.70 | 93.64 | 91.50 | 93.10 | 93.10 | 1.62% | 428,080 |
| Jan 29, 2026 | 93.76 | 93.88 | 91.62 | 91.62 | 91.62 | -2.01% | 343,160 |
| Jan 28, 2026 | 96.56 | 96.88 | 93.40 | 93.50 | 93.50 | -3.27% | 267,324 |
| Jan 27, 2026 | 96.52 | 97.16 | 95.72 | 96.66 | 96.66 | 0.48% | 300,082 |
| Jan 26, 2026 | 96.20 | 97.02 | 95.50 | 96.20 | 96.20 | -0.43% | 199,180 |
| Jan 23, 2026 | 96.90 | 97.20 | 95.48 | 96.62 | 96.62 | -1.39% | 366,192 |
| Jan 22, 2026 | 100.45 | 100.90 | 97.98 | 97.98 | 97.98 | -1.07% | 449,588 |