Straumann Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	96.86	99.78	96.40	99.04	99.04	1.62%	400,476
Jan 20, 2026	96.70	99.26	95.84	97.46	97.46	0.19%	269,591
Jan 19, 2026	97.60	97.88	95.50	97.28	97.28	-2.15%	386,787
Jan 16, 2026	99.36	100.60	98.06	99.42	99.42	0.61%	409,565
Jan 15, 2026	100.85	100.95	97.30	98.82	98.82	-0.86%	431,172
Jan 14, 2026	99.70	102.85	99.08	99.68	99.68	-0.42%	485,146
Jan 13, 2026	100.55	102.60	99.60	100.10	100.10	-0.74%	323,588
Jan 12, 2026	100.20	101.80	99.42	100.85	100.85	0.60%	278,881
Jan 9, 2026	99.56	101.95	99.10	100.25	100.25	0.25%	272,622
Jan 8, 2026	99.36	100.30	97.90	100.00	100.00	0.36%	275,211
Jan 7, 2026	100.30	102.65	99.44	99.64	99.64	-0.28%	439,744
Jan 6, 2026	95.00	100.15	94.66	99.92	99.92	5.96%	675,475
Jan 5, 2026	93.92	94.94	92.16	94.30	94.30	0.90%	353,071
Dec 30, 2025	92.50	93.46	92.18	93.46	93.46	0.43%	160,776
Dec 29, 2025	92.88	94.34	92.88	93.06	93.06	0.22%	237,292
Dec 23, 2025	93.20	94.26	92.74	92.86	92.86	-1.02%	219,505
Dec 22, 2025	93.54	93.98	92.48	93.82	93.82	-0.49%	307,872
Dec 19, 2025	93.88	95.60	92.38	94.28	94.28	-0.15%	670,043
Dec 18, 2025	94.70	95.58	93.12	94.42	94.42	-0.40%	474,929
Dec 17, 2025	94.38	95.34	94.16	94.80	94.80	-0.23%	286,756
Dec 16, 2025	95.38	97.10	94.60	95.02	95.02	-0.77%	485,737
Dec 15, 2025	94.94	95.80	93.86	95.76	95.76	0.50%	437,933
Dec 12, 2025	95.08	96.04	94.74	95.28	95.28	-0.31%	413,295
Dec 11, 2025	92.24	96.20	91.44	95.58	95.58	4.07%	824,609
Dec 10, 2025	91.80	93.76	91.02	91.84	91.84	0.53%	452,995
Dec 9, 2025	90.68	91.78	90.08	91.36	91.36	-0.09%	254,511
Dec 8, 2025	94.18	94.18	91.38	91.44	91.44	-0.28%	396,317
Dec 5, 2025	92.00	92.64	90.88	91.70	91.70	-0.17%	439,933