Straumann Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	93.24	93.58	91.80	92.82	-	-3.33%	597,016
Aug 20, 2026	97.06	97.98	94.82	96.02	96.02	-1.23%	568,785
Aug 19, 2026	91.80	97.60	90.60	97.22	97.22	-2.45%	1,115,965
Aug 18, 2026	99.60	100.10	99.06	99.66	99.66	-0.79%	342,968
Aug 17, 2026	101.85	102.20	100.15	100.45	100.45	-1.86%	206,308
Aug 14, 2026	102.25	102.90	101.75	102.35	102.35	0.29%	180,975
Aug 13, 2026	103.55	103.75	101.55	102.05	102.05	-0.68%	209,682
Aug 12, 2026	104.15	105.00	102.35	102.75	102.75	-1.53%	249,471
Aug 11, 2026	103.00	104.75	102.90	104.35	104.35	1.36%	251,725
Aug 10, 2026	103.45	103.45	102.10	102.95	102.95	0.05%	185,896
Aug 7, 2026	102.05	103.75	102.05	102.90	102.90	0.68%	219,081
Aug 6, 2026	104.60	105.70	102.00	102.20	102.20	-2.67%	339,553
Aug 5, 2026	104.40	105.00	104.00	105.00	105.00	0.96%	266,206
Aug 4, 2026	103.00	104.00	100.85	104.00	104.00	1.07%	225,621
Aug 3, 2026	100.70	103.25	100.70	102.90	102.90	3.02%	183,244
Jul 31, 2026	102.40	102.65	99.88	99.88	99.88	-1.93%	217,329
Jul 30, 2026	101.20	102.10	100.70	101.85	101.85	-0.44%	177,303
Jul 29, 2026	101.60	102.60	100.60	102.30	102.30	1.29%	179,269
Jul 28, 2026	96.96	101.00	96.74	101.00	101.00	4.27%	257,881
Jul 27, 2026	97.46	97.70	96.54	96.86	96.86	0.77%	188,285
Jul 24, 2026	96.22	97.04	95.50	96.12	96.12	-0.50%	158,120
Jul 23, 2026	96.20	97.40	95.66	96.60	96.60	-0.70%	337,485
Jul 22, 2026	98.22	98.74	97.24	97.28	97.28	-1.92%	240,930
Jul 21, 2026	99.40	99.40	97.60	99.18	99.18	-	185,816
Jul 20, 2026	98.56	100.40	98.20	99.18	99.18	0.02%	288,609
Jul 17, 2026	99.62	100.80	98.06	99.16	99.16	-0.99%	405,433
Jul 16, 2026	104.05	104.05	100.15	100.15	100.15	-3.66%	415,702
Jul 15, 2026	103.15	105.00	102.80	103.95	103.95	0.34%	236,784
Jul 14, 2026	104.75	105.40	102.65	103.60	103.60	-2.26%	252,392
Jul 13, 2026	104.45	106.00	104.00	106.00	106.00	0.76%	181,035
Jul 10, 2026	103.65	106.05	103.65	105.20	105.20	1.50%	192,204
Jul 9, 2026	103.70	104.35	103.35	103.65	103.65	0.97%	265,690
Jul 8, 2026	105.55	105.60	102.65	102.65	102.65	-3.43%	277,609
Jul 7, 2026	108.80	109.75	106.25	106.30	106.30	-1.89%	393,650
Jul 6, 2026	108.00	109.20	107.30	108.35	108.35	0.65%	330,446
Jul 3, 2026	106.00	108.10	105.15	107.65	107.65	1.65%	180,564
Jul 2, 2026	106.15	107.75	102.55	105.90	105.90	-2.49%	575,086
Jul 1, 2026	106.40	109.80	106.40	108.60	108.60	2.07%	354,735
Jun 30, 2026	107.40	108.30	106.40	106.40	106.40	-0.37%	337,936
Jun 29, 2026	106.10	107.15	106.00	106.80	106.80	0.42%	329,333
Jun 26, 2026	106.00	107.00	105.40	106.35	106.35	-0.42%	342,265
Jun 25, 2026	104.95	107.45	104.25	106.80	106.80	1.81%	283,251
Jun 24, 2026	103.50	105.20	102.80	104.90	104.90	2.14%	246,816
Jun 23, 2026	104.60	104.80	102.40	102.70	102.70	-2.52%	298,693
Jun 22, 2026	104.65	105.35	103.15	105.35	105.35	0.67%	320,183
Jun 19, 2026	106.50	107.05	104.50	104.65	104.65	-1.32%	480,536
Jun 18, 2026	103.15	106.05	102.35	106.05	106.05	2.61%	685,511
Jun 17, 2026	101.00	104.40	99.00	103.35	103.35	10.80%	975,757
Jun 16, 2026	93.82	93.88	92.76	93.28	93.28	-0.77%	218,396
Jun 15, 2026	95.36	95.66	93.38	94.00	94.00	0.41%	352,338