Straumann Holding AG (SWX:STMN)
Switzerland · Delayed Price · Currency is CHF 83.68
+0.14 (0.17%)
May 13, 2026, 4:40 PM CET
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 83.64 | 84.12 | 82.88 | 83.32 | - | -0.26% | 14,676 |
| May 12, 2026 | 82.90 | 84.42 | 82.36 | 83.54 | 83.54 | 0.12% | 349,322 |
| May 11, 2026 | 84.10 | 84.92 | 83.38 | 83.44 | 83.44 | -1.53% | 260,504 |
| May 8, 2026 | 85.56 | 86.36 | 84.14 | 84.74 | 84.74 | -1.21% | 361,000 |
| May 7, 2026 | 87.72 | 88.88 | 85.78 | 85.78 | 85.78 | -2.14% | 423,035 |
| May 6, 2026 | 85.90 | 89.46 | 85.64 | 87.66 | 87.66 | 2.94% | 443,309 |
| May 5, 2026 | 84.26 | 85.80 | 83.64 | 85.16 | 85.16 | 0.52% | 293,486 |
| May 4, 2026 | 85.00 | 86.10 | 84.14 | 84.72 | 84.72 | 0.26% | 334,445 |
| Apr 30, 2026 | 86.76 | 87.06 | 83.32 | 84.50 | 84.50 | -3.32% | 744,844 |
| Apr 29, 2026 | 84.50 | 87.86 | 84.38 | 87.40 | 87.40 | 4.32% | 860,394 |
| Apr 28, 2026 | 83.28 | 84.54 | 82.46 | 83.78 | 83.78 | -0.26% | 464,072 |
| Apr 27, 2026 | 84.70 | 84.70 | 83.36 | 84.00 | 84.00 | -0.62% | 412,962 |
| Apr 24, 2026 | 84.00 | 84.80 | 82.68 | 84.52 | 84.52 | -1.10% | 501,973 |
| Apr 23, 2026 | 87.58 | 88.28 | 85.46 | 85.46 | 85.46 | -2.89% | 637,217 |
| 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 |