Straumann Holding AG (SWX:STMN)
Switzerland flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202595.0099.6494.8696.9296.922.87%774,830
Oct 29, 202596.5096.5091.0694.2294.227.61%1,255,622
Oct 28, 202589.1289.8287.5687.5687.56-2.15%353,119
Oct 27, 202589.5489.9689.1289.4889.48-0.51%237,850
Oct 24, 202589.6090.4489.0889.9489.940.65%277,376
Oct 23, 202588.7290.3888.7289.3689.36-0.09%287,114
Oct 22, 202587.8289.4486.7489.4489.441.02%301,759
Oct 21, 202588.0888.5487.1488.5488.540.98%320,406
Oct 20, 202587.2088.0086.4287.6887.680.87%333,581
Oct 17, 202587.3687.8486.5886.9286.92-1.25%292,811
Oct 16, 202587.7088.2687.3488.0288.020.53%285,563
Oct 15, 202587.2488.0486.6887.5687.561.48%250,177
Oct 14, 202584.6287.2484.2486.2886.28-1.01%358,647
Oct 13, 202585.4887.1685.3087.1687.160.16%227,789
Oct 10, 202588.8689.9486.6487.0287.02-2.51%384,486
Oct 9, 202589.9890.4088.8489.2689.26-0.62%300,470
Oct 8, 202588.6890.5688.4489.8289.820.99%339,924
Oct 7, 202589.2090.0688.8488.9488.94-0.63%274,009
Oct 6, 202589.1490.0488.7089.5089.500.86%219,348
Oct 3, 202588.3489.2487.9688.7488.741.07%306,521
Oct 2, 202587.6288.4086.9887.8087.802.26%545,219
Oct 1, 202585.1486.6885.1085.8685.861.13%708,678
Sep 30, 202586.3886.5284.0084.9084.90-2.66%1,026,136
Sep 29, 202587.3687.4086.0487.2287.220.32%322,362
Sep 26, 202588.1888.4486.2886.9486.94-0.82%496,381
Sep 25, 202588.3889.3486.6087.6687.66-2.58%546,924
Sep 24, 202589.8290.2689.3289.9889.98-0.82%249,251
Sep 23, 202589.8291.3689.5090.7290.721.18%412,423
Sep 22, 202591.0691.2489.1089.6689.66-1.45%389,184
Sep 19, 202591.0091.6090.3890.9890.98-0.15%735,789
Sep 18, 202590.8092.3090.8091.1291.120.24%334,424
Sep 17, 202591.2091.2890.4690.9090.90-0.24%498,158
Sep 16, 202590.8091.6890.1891.1291.120.49%484,618
Sep 15, 202592.2693.2890.1090.6890.68-1.43%505,358
Sep 12, 202593.2693.4691.7492.0092.00-0.80%343,705
Sep 11, 202592.2893.5691.8692.7492.740.30%504,993
Sep 10, 202593.5694.9492.2492.4692.46-1.26%512,192
Sep 9, 202595.3095.7493.6493.6493.64-1.74%368,813
Sep 8, 202595.3496.1694.4095.3095.300.38%234,907
Sep 5, 202595.0296.1094.4894.9494.940.36%408,426
Sep 4, 202592.5295.1692.5094.6094.601.79%551,789
Sep 3, 202593.5495.4692.5292.9492.940.22%413,479
Sep 2, 202594.6895.2291.9692.7492.74-2.36%440,848
Sep 1, 202594.2095.8094.0094.9894.981.24%276,728
Aug 29, 202594.3095.0493.7293.8293.82-0.87%301,161
Aug 28, 202594.5295.4894.2694.6494.640.15%244,855
Aug 27, 202593.6694.6293.5094.5094.500.60%205,901
Aug 26, 202594.1895.1693.6693.9493.94-1.01%416,125
Aug 25, 202596.2696.3494.8094.9094.90-1.17%223,763
Aug 22, 202593.7696.0293.5096.0296.021.85%294,922