Straumann Holding AG (SWX:STMN)
Switzerland · Delayed Price · Currency is CHF 99.14
-7.66 (-7.17%)
Jul 31, 2025, 5:33 PM CET
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 102.90 | 103.20 | 98.08 | 99.14 | 99.14 | -7.17% | 947,468 |
| Jul 30, 2025 | 108.05 | 108.55 | 106.80 | 106.80 | 106.80 | -1.39% | 202,864 |
| Jul 29, 2025 | 108.30 | 109.35 | 107.85 | 108.30 | 108.30 | -0.37% | 205,134 |
| Jul 28, 2025 | 111.00 | 111.50 | 108.70 | 108.70 | 108.70 | -0.59% | 165,299 |
| Jul 25, 2025 | 108.80 | 110.85 | 108.60 | 109.35 | 109.35 | -0.23% | 152,707 |
| Jul 24, 2025 | 109.35 | 110.65 | 108.15 | 109.60 | 109.60 | 1.62% | 286,801 |
| Jul 23, 2025 | 106.70 | 108.40 | 105.00 | 107.85 | 107.85 | 3.30% | 331,518 |
| Jul 22, 2025 | 105.20 | 105.35 | 103.40 | 104.40 | 104.40 | -1.00% | 323,195 |
| Jul 21, 2025 | 105.75 | 106.60 | 105.40 | 105.45 | 105.45 | -0.28% | 116,415 |
| Jul 18, 2025 | 105.75 | 107.95 | 105.45 | 105.75 | 105.75 | 0.86% | 256,705 |
| Jul 17, 2025 | 104.65 | 105.50 | 103.65 | 104.85 | 104.85 | 1.30% | 192,427 |
| Jul 16, 2025 | 103.75 | 105.35 | 103.30 | 103.50 | 103.50 | -0.86% | 201,048 |
| Jul 15, 2025 | 103.00 | 105.85 | 102.90 | 104.40 | 104.40 | 0.63% | 182,840 |
| Jul 14, 2025 | 103.05 | 103.95 | 103.00 | 103.75 | 103.75 | -0.43% | 213,367 |
| Jul 11, 2025 | 107.10 | 107.25 | 104.20 | 104.20 | 104.20 | -3.38% | 249,307 |
| Jul 10, 2025 | 106.20 | 107.85 | 105.00 | 107.85 | 107.85 | 1.94% | 552,508 |
| Jul 9, 2025 | 105.60 | 106.80 | 104.05 | 105.80 | 105.80 | 0.28% | 153,317 |
| Jul 8, 2025 | 104.00 | 105.75 | 103.15 | 105.50 | 105.50 | 1.15% | 287,302 |
| Jul 7, 2025 | 104.75 | 105.55 | 104.30 | 104.30 | 104.30 | -0.90% | 190,166 |
| Jul 4, 2025 | 105.20 | 105.70 | 103.90 | 105.25 | 105.25 | -0.85% | 127,522 |
| Jul 3, 2025 | 107.60 | 107.70 | 105.65 | 106.15 | 106.15 | -1.12% | 203,731 |
| Jul 2, 2025 | 104.55 | 107.70 | 104.15 | 107.35 | 107.35 | 2.68% | 330,804 |
| Jul 1, 2025 | 103.45 | 104.85 | 102.60 | 104.55 | 104.55 | 0.97% | 294,326 |
| Jun 30, 2025 | 105.00 | 105.45 | 103.30 | 103.55 | 103.55 | -0.91% | 273,412 |
| Jun 27, 2025 | 103.90 | 104.80 | 103.05 | 104.50 | 104.50 | 1.46% | 329,943 |
| Jun 26, 2025 | 103.55 | 104.10 | 101.80 | 103.00 | 103.00 | -0.24% | 313,805 |
| Jun 25, 2025 | 104.50 | 105.80 | 103.20 | 103.25 | 103.25 | -0.96% | 303,499 |
| Jun 24, 2025 | 105.05 | 105.35 | 103.25 | 104.25 | 104.25 | 1.36% | 323,105 |
| Jun 23, 2025 | 102.40 | 103.35 | 101.75 | 102.85 | 102.85 | - | 304,990 |
| Jun 20, 2025 | 102.65 | 103.80 | 102.55 | 102.85 | 102.85 | 0.05% | 393,386 |
| Jun 19, 2025 | 102.25 | 103.55 | 101.15 | 102.80 | 102.80 | -0.63% | 220,411 |
| Jun 18, 2025 | 103.50 | 104.70 | 102.35 | 103.45 | 103.45 | -0.86% | 328,121 |
| Jun 17, 2025 | 104.95 | 106.95 | 104.35 | 104.35 | 104.35 | -1.18% | 164,622 |
| Jun 16, 2025 | 104.75 | 106.35 | 104.35 | 105.60 | 105.60 | 0.62% | 146,240 |
| Jun 13, 2025 | 106.95 | 107.20 | 104.80 | 104.95 | 104.95 | -2.42% | 264,591 |
| Jun 12, 2025 | 110.00 | 110.10 | 107.55 | 107.55 | 107.55 | -2.67% | 237,056 |
| Jun 11, 2025 | 109.95 | 111.75 | 109.90 | 110.50 | 110.50 | 0.23% | 315,702 |
| Jun 10, 2025 | 107.60 | 110.40 | 107.35 | 110.25 | 110.25 | 3.28% | 272,842 |
| Jun 6, 2025 | 105.85 | 107.00 | 105.10 | 106.75 | 106.75 | 0.38% | 171,499 |
| Jun 5, 2025 | 107.40 | 107.50 | 105.10 | 106.35 | 106.35 | -0.14% | 238,742 |
| Jun 4, 2025 | 105.35 | 107.30 | 104.90 | 106.50 | 106.50 | 1.43% | 252,969 |
| Jun 3, 2025 | 104.45 | 105.00 | 103.40 | 105.00 | 105.00 | 0.72% | 216,663 |
| Jun 2, 2025 | 105.00 | 105.25 | 103.10 | 104.25 | 104.25 | -1.23% | 261,990 |
| May 30, 2025 | 105.05 | 108.05 | 105.05 | 105.55 | 105.55 | -1.49% | 1,198,024 |
| May 28, 2025 | 108.40 | 109.25 | 107.15 | 107.15 | 107.15 | -2.01% | 173,999 |
| May 27, 2025 | 107.70 | 109.90 | 107.50 | 109.35 | 109.35 | 1.48% | 235,869 |
| May 26, 2025 | 107.85 | 108.70 | 107.60 | 107.75 | 107.75 | 1.60% | 173,646 |
| May 23, 2025 | 107.35 | 108.75 | 103.50 | 106.05 | 106.05 | -1.16% | 235,011 |
| May 22, 2025 | 108.10 | 109.25 | 107.10 | 107.30 | 107.30 | -1.92% | 195,111 |
| May 21, 2025 | 109.00 | 109.90 | 108.85 | 109.40 | 109.40 | -1.00% | 230,265 |