Straumann Holding AG (SWX:STMN)
Switzerland · Delayed Price · Currency is CHF 96.02
+1.74 (1.85%)
Aug 22, 2025, 5:30 PM CET
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 93.76 | 96.02 | 93.50 | 96.02 | 96.02 | 1.85% | 294,922 |
| Aug 21, 2025 | 96.20 | 96.20 | 94.12 | 94.28 | 94.28 | -1.83% | 312,043 |
| Aug 20, 2025 | 96.36 | 97.44 | 96.04 | 96.04 | 96.04 | -1.25% | 262,696 |
| Aug 19, 2025 | 94.68 | 97.26 | 94.40 | 97.26 | 97.26 | 2.53% | 363,146 |
| Aug 18, 2025 | 94.10 | 95.14 | 93.60 | 94.86 | 94.86 | 0.83% | 326,158 |
| Aug 15, 2025 | 94.34 | 94.92 | 93.46 | 94.08 | 94.08 | 0.47% | 501,495 |
| Aug 14, 2025 | 95.48 | 96.48 | 93.28 | 93.64 | 93.64 | -1.68% | 849,729 |
| Aug 13, 2025 | 99.24 | 103.40 | 93.54 | 95.24 | 95.24 | -8.07% | 1,256,194 |
| Aug 12, 2025 | 100.65 | 103.75 | 100.60 | 103.60 | 103.60 | 3.08% | 423,028 |
| Aug 11, 2025 | 101.55 | 102.25 | 100.10 | 100.50 | 100.50 | -0.45% | 282,050 |
| Aug 8, 2025 | 102.40 | 102.45 | 100.90 | 100.95 | 100.95 | -1.42% | 479,276 |
| Aug 7, 2025 | 102.00 | 103.65 | 101.65 | 102.40 | 102.40 | 0.05% | 307,860 |
| Aug 6, 2025 | 102.95 | 103.50 | 101.90 | 102.35 | 102.35 | -0.05% | 264,101 |
| Aug 5, 2025 | 104.30 | 104.45 | 102.25 | 102.40 | 102.40 | -0.78% | 254,795 |
| Aug 4, 2025 | 97.10 | 104.00 | 97.10 | 103.20 | 103.20 | 4.10% | 559,261 |
| 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 |