Straumann Holding AG (SWX:STMN)
Switzerland · Delayed Price · Currency is CHF 91.54
0.00 (0.00%)
Oct 1, 2026, 5:30 PM CET
Straumann Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 91.32 | 92.88 | 90.38 | 91.54 | 91.54 | - | 356,354 |
| Sep 30, 2026 | 93.10 | 94.58 | 91.54 | 91.54 | 91.54 | -0.67% | 450,108 |
| Sep 29, 2026 | 96.00 | 96.00 | 92.16 | 92.16 | 92.16 | -4.44% | 532,396 |
| Sep 28, 2026 | 97.38 | 99.18 | 96.44 | 96.44 | 96.44 | -1.07% | 331,771 |
| Sep 25, 2026 | 97.24 | 98.60 | 96.36 | 97.48 | 97.48 | 1.14% | 273,809 |
| Sep 24, 2026 | 96.98 | 98.06 | 96.04 | 96.38 | 96.38 | -0.86% | 226,898 |
| Sep 23, 2026 | 98.02 | 98.12 | 97.06 | 97.22 | 97.22 | -0.65% | 230,842 |
| Sep 22, 2026 | 96.50 | 98.22 | 95.30 | 97.86 | 97.86 | 1.73% | 373,620 |
| Sep 21, 2026 | 94.66 | 97.10 | 94.40 | 96.20 | 96.20 | 1.71% | 372,449 |
| Sep 18, 2026 | 94.10 | 95.56 | 94.10 | 94.58 | 94.58 | -0.08% | 1,298,123 |
| Sep 17, 2026 | 95.30 | 97.00 | 94.60 | 94.66 | 94.66 | -0.55% | 290,559 |
| Sep 16, 2026 | 96.08 | 96.20 | 94.14 | 95.18 | 95.18 | -0.81% | 283,402 |
| Sep 15, 2026 | 95.14 | 95.98 | 94.12 | 95.96 | 95.96 | 0.65% | 270,616 |
| Sep 14, 2026 | 95.98 | 97.12 | 95.08 | 95.34 | 95.34 | 1.32% | 358,350 |
| Sep 11, 2026 | 94.30 | 95.26 | 93.76 | 94.10 | 94.10 | 0.56% | 240,487 |
| Sep 10, 2026 | 93.20 | 94.82 | 93.00 | 93.58 | 93.58 | 0.43% | 228,307 |
| Sep 9, 2026 | 92.98 | 93.98 | 92.00 | 93.18 | 93.18 | -0.43% | 232,924 |
| Sep 8, 2026 | 92.50 | 94.80 | 92.50 | 93.58 | 93.58 | 0.60% | 364,062 |
| Sep 7, 2026 | 93.40 | 93.52 | 92.66 | 93.02 | 93.02 | -0.98% | 307,337 |
| Sep 4, 2026 | 95.02 | 95.56 | 93.94 | 93.94 | 93.94 | -1.14% | 330,246 |
| Sep 3, 2026 | 95.94 | 96.84 | 94.00 | 95.02 | 95.02 | -1.35% | 433,598 |
| Sep 2, 2026 | 96.92 | 97.06 | 94.96 | 96.32 | 96.32 | -1.09% | 416,566 |
| Sep 1, 2026 | 95.80 | 97.68 | 95.70 | 97.38 | 97.38 | 3.71% | 983,704 |
| Aug 31, 2026 | 93.10 | 94.56 | 92.98 | 93.90 | 93.90 | 0.75% | 558,153 |
| Aug 28, 2026 | 91.90 | 94.70 | 91.90 | 93.20 | 93.20 | 1.11% | 509,641 |
| Aug 27, 2026 | 92.80 | 93.38 | 91.96 | 92.18 | 92.18 | -0.75% | 435,074 |
| Aug 26, 2026 | 91.90 | 94.00 | 91.62 | 92.88 | 92.88 | 1.46% | 325,537 |
| Aug 25, 2026 | 93.32 | 93.44 | 91.48 | 91.54 | 91.54 | -1.46% | 443,674 |
| Aug 24, 2026 | 93.10 | 94.10 | 92.90 | 92.90 | 92.90 | 0.09% | 454,915 |
| Aug 21, 2026 | 93.24 | 93.58 | 91.80 | 92.82 | 92.82 | -3.33% | 600,859 |
| 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 |