Straumann Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	87.58	88.28	86.96	87.10	-	-1.02%	39,198
Apr 22, 2026	88.72	88.72	86.70	88.00	88.00	-1.52%	180,476
Apr 21, 2026	90.76	91.48	89.12	89.36	89.36	-1.65%	212,701
Apr 20, 2026	90.94	91.16	89.50	90.86	89.86	-1.65%	418,240
Apr 17, 2026	88.54	92.82	88.36	92.38	91.36	4.79%	420,797
Apr 16, 2026	89.16	89.16	87.80	88.16	87.19	-1.17%	341,264
Apr 15, 2026	87.40	89.20	87.12	89.20	88.22	2.55%	561,650
Apr 14, 2026	85.70	87.70	85.64	86.98	86.02	2.52%	596,731
Apr 13, 2026	83.30	84.84	82.28	84.84	83.91	0.64%	261,552
Apr 10, 2026	83.92	85.64	83.74	84.30	83.37	0.74%	536,883
Apr 9, 2026	83.86	84.52	83.14	83.68	82.76	-0.38%	496,307
Apr 8, 2026	84.80	86.30	84.00	84.00	83.08	4.84%	740,180
Apr 7, 2026	83.02	83.92	79.74	80.12	79.24	-4.00%	736,993
Apr 2, 2026	82.16	83.80	81.56	83.46	82.54	0.26%	300,313
Apr 1, 2026	84.48	85.08	82.54	83.24	82.32	1.51%	385,930
Mar 31, 2026	82.00	82.50	81.24	82.00	81.10	0.89%	310,170
Mar 30, 2026	81.44	81.44	79.54	81.28	80.39	-0.15%	307,067
Mar 27, 2026	83.38	83.48	80.70	81.40	80.50	-2.07%	292,116
Mar 26, 2026	82.98	83.64	81.96	83.12	82.21	0.14%	383,682
Mar 25, 2026	81.80	83.84	81.54	83.00	82.09	3.03%	636,692
Mar 24, 2026	77.42	81.66	77.34	80.56	79.67	5.69%	821,984
Mar 23, 2026	74.12	77.46	73.02	76.22	75.38	0.55%	709,991
Mar 20, 2026	77.72	77.86	75.80	75.80	74.97	-1.22%	651,045
Mar 19, 2026	79.10	79.30	76.74	76.74	75.90	-4.91%	729,563
Mar 18, 2026	82.16	82.44	80.32	80.70	79.81	-1.54%	284,064
Mar 17, 2026	80.90	82.20	80.34	81.96	81.06	0.89%	330,313
Mar 16, 2026	81.62	81.62	79.50	81.24	80.35	-0.20%	496,744
Mar 13, 2026	82.50	82.92	81.10	81.40	80.50	-1.88%	359,038
Mar 12, 2026	83.32	84.78	82.96	82.96	82.05	-0.93%	286,230
Mar 11, 2026	84.58	84.68	83.04	83.74	82.82	-1.55%	481,153
Mar 10, 2026	86.22	86.44	84.76	85.06	84.12	1.67%	290,724
Mar 9, 2026	84.02	84.42	82.58	83.66	82.74	-1.32%	410,557
Mar 6, 2026	85.44	86.22	83.56	84.78	83.85	-0.12%	500,278
Mar 5, 2026	87.80	87.82	84.88	84.88	83.95	-3.76%	527,794
Mar 4, 2026	89.76	90.38	88.20	88.20	87.23	-0.72%	471,680
Mar 3, 2026	88.74	89.06	86.66	88.84	87.86	-0.94%	482,985
Mar 2, 2026	90.64	91.08	89.28	89.68	88.69	-3.15%	369,346
Feb 27, 2026	92.68	93.48	91.50	92.60	91.58	0.26%	576,159
Feb 26, 2026	92.62	93.28	90.40	92.36	91.34	-0.43%	332,078
Feb 25, 2026	91.00	92.84	90.04	92.76	91.74	2.09%	331,032
Feb 24, 2026	91.84	92.26	90.70	90.86	89.86	-0.92%	419,584
Feb 23, 2026	93.10	94.66	91.50	91.70	90.69	-2.61%	351,223
Feb 20, 2026	95.00	96.18	93.54	94.16	93.12	-0.76%	398,645
Feb 19, 2026	96.58	96.86	94.00	94.88	93.84	-2.33%	369,075
Feb 18, 2026	96.00	104.50	92.60	97.14	96.07	0.85%	917,712
Feb 17, 2026	96.42	97.72	95.64	96.32	95.26	-0.29%	349,009
Feb 16, 2026	97.42	98.00	94.62	96.60	95.54	-0.82%	337,363
Feb 13, 2026	98.78	98.92	96.86	97.40	96.33	-1.12%	371,931
Feb 12, 2026	99.34	100.75	97.84	98.50	97.42	0.06%	364,953
Feb 11, 2026	99.98	99.98	98.30	98.44	97.36	-1.56%	293,621