Straumann Holding AG (SWX:STMN)
Switzerland · Delayed Price · Currency is CHF 101.30
+4.38 (4.52%)
Oct 31, 2025, 4:45 PM CET
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 95.00 | 99.64 | 94.86 | 96.92 | 96.92 | 2.87% | 774,830 |
| Oct 29, 2025 | 96.50 | 96.50 | 91.06 | 94.22 | 94.22 | 7.61% | 1,255,622 |
| Oct 28, 2025 | 89.12 | 89.82 | 87.56 | 87.56 | 87.56 | -2.15% | 353,119 |
| Oct 27, 2025 | 89.54 | 89.96 | 89.12 | 89.48 | 89.48 | -0.51% | 237,850 |
| Oct 24, 2025 | 89.60 | 90.44 | 89.08 | 89.94 | 89.94 | 0.65% | 277,376 |
| Oct 23, 2025 | 88.72 | 90.38 | 88.72 | 89.36 | 89.36 | -0.09% | 287,114 |
| Oct 22, 2025 | 87.82 | 89.44 | 86.74 | 89.44 | 89.44 | 1.02% | 301,759 |
| Oct 21, 2025 | 88.08 | 88.54 | 87.14 | 88.54 | 88.54 | 0.98% | 320,406 |
| Oct 20, 2025 | 87.20 | 88.00 | 86.42 | 87.68 | 87.68 | 0.87% | 333,581 |
| Oct 17, 2025 | 87.36 | 87.84 | 86.58 | 86.92 | 86.92 | -1.25% | 292,811 |
| Oct 16, 2025 | 87.70 | 88.26 | 87.34 | 88.02 | 88.02 | 0.53% | 285,563 |
| Oct 15, 2025 | 87.24 | 88.04 | 86.68 | 87.56 | 87.56 | 1.48% | 250,177 |
| Oct 14, 2025 | 84.62 | 87.24 | 84.24 | 86.28 | 86.28 | -1.01% | 358,647 |
| Oct 13, 2025 | 85.48 | 87.16 | 85.30 | 87.16 | 87.16 | 0.16% | 227,789 |
| Oct 10, 2025 | 88.86 | 89.94 | 86.64 | 87.02 | 87.02 | -2.51% | 384,486 |
| Oct 9, 2025 | 89.98 | 90.40 | 88.84 | 89.26 | 89.26 | -0.62% | 300,470 |
| Oct 8, 2025 | 88.68 | 90.56 | 88.44 | 89.82 | 89.82 | 0.99% | 339,924 |
| Oct 7, 2025 | 89.20 | 90.06 | 88.84 | 88.94 | 88.94 | -0.63% | 274,009 |
| Oct 6, 2025 | 89.14 | 90.04 | 88.70 | 89.50 | 89.50 | 0.86% | 219,348 |
| Oct 3, 2025 | 88.34 | 89.24 | 87.96 | 88.74 | 88.74 | 1.07% | 306,521 |
| Oct 2, 2025 | 87.62 | 88.40 | 86.98 | 87.80 | 87.80 | 2.26% | 545,219 |
| Oct 1, 2025 | 85.14 | 86.68 | 85.10 | 85.86 | 85.86 | 1.13% | 708,678 |
| Sep 30, 2025 | 86.38 | 86.52 | 84.00 | 84.90 | 84.90 | -2.66% | 1,026,136 |
| Sep 29, 2025 | 87.36 | 87.40 | 86.04 | 87.22 | 87.22 | 0.32% | 322,362 |
| Sep 26, 2025 | 88.18 | 88.44 | 86.28 | 86.94 | 86.94 | -0.82% | 496,381 |
| Sep 25, 2025 | 88.38 | 89.34 | 86.60 | 87.66 | 87.66 | -2.58% | 546,924 |
| Sep 24, 2025 | 89.82 | 90.26 | 89.32 | 89.98 | 89.98 | -0.82% | 249,251 |
| Sep 23, 2025 | 89.82 | 91.36 | 89.50 | 90.72 | 90.72 | 1.18% | 412,423 |
| Sep 22, 2025 | 91.06 | 91.24 | 89.10 | 89.66 | 89.66 | -1.45% | 389,184 |
| Sep 19, 2025 | 91.00 | 91.60 | 90.38 | 90.98 | 90.98 | -0.15% | 735,789 |
| Sep 18, 2025 | 90.80 | 92.30 | 90.80 | 91.12 | 91.12 | 0.24% | 334,424 |
| Sep 17, 2025 | 91.20 | 91.28 | 90.46 | 90.90 | 90.90 | -0.24% | 498,158 |
| Sep 16, 2025 | 90.80 | 91.68 | 90.18 | 91.12 | 91.12 | 0.49% | 484,618 |
| Sep 15, 2025 | 92.26 | 93.28 | 90.10 | 90.68 | 90.68 | -1.43% | 505,358 |
| Sep 12, 2025 | 93.26 | 93.46 | 91.74 | 92.00 | 92.00 | -0.80% | 343,705 |
| Sep 11, 2025 | 92.28 | 93.56 | 91.86 | 92.74 | 92.74 | 0.30% | 504,993 |
| Sep 10, 2025 | 93.56 | 94.94 | 92.24 | 92.46 | 92.46 | -1.26% | 512,192 |
| Sep 9, 2025 | 95.30 | 95.74 | 93.64 | 93.64 | 93.64 | -1.74% | 368,813 |
| Sep 8, 2025 | 95.34 | 96.16 | 94.40 | 95.30 | 95.30 | 0.38% | 234,907 |
| Sep 5, 2025 | 95.02 | 96.10 | 94.48 | 94.94 | 94.94 | 0.36% | 408,426 |
| Sep 4, 2025 | 92.52 | 95.16 | 92.50 | 94.60 | 94.60 | 1.79% | 551,789 |
| Sep 3, 2025 | 93.54 | 95.46 | 92.52 | 92.94 | 92.94 | 0.22% | 413,479 |
| Sep 2, 2025 | 94.68 | 95.22 | 91.96 | 92.74 | 92.74 | -2.36% | 440,848 |
| Sep 1, 2025 | 94.20 | 95.80 | 94.00 | 94.98 | 94.98 | 1.24% | 276,728 |
| Aug 29, 2025 | 94.30 | 95.04 | 93.72 | 93.82 | 93.82 | -0.87% | 301,161 |
| Aug 28, 2025 | 94.52 | 95.48 | 94.26 | 94.64 | 94.64 | 0.15% | 244,855 |
| Aug 27, 2025 | 93.66 | 94.62 | 93.50 | 94.50 | 94.50 | 0.60% | 205,901 |
| Aug 26, 2025 | 94.18 | 95.16 | 93.66 | 93.94 | 93.94 | -1.01% | 416,125 |
| Aug 25, 2025 | 96.26 | 96.34 | 94.80 | 94.90 | 94.90 | -1.17% | 223,763 |
| Aug 22, 2025 | 93.76 | 96.02 | 93.50 | 96.02 | 96.02 | 1.85% | 294,922 |