Straumann Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	95.02	95.74	95.02	95.52	95.52	-0.08%	14,124
Oct 21, 2026	93.26	96.20	93.20	95.60	95.60	2.07%	444,528
Oct 20, 2026	92.96	93.76	91.68	93.66	93.66	0.75%	347,549
Oct 19, 2026	92.90	93.42	91.66	92.96	92.96	-0.92%	417,660
Oct 16, 2026	94.00	94.82	93.58	93.82	93.82	-0.28%	488,029
Oct 15, 2026	92.54	94.38	92.38	94.08	94.08	1.64%	384,805
Oct 14, 2026	92.94	93.94	92.56	92.56	92.56	-0.52%	239,695
Oct 13, 2026	91.66	93.04	91.42	93.04	93.04	1.53%	323,515
Oct 12, 2026	89.84	91.64	89.66	91.64	91.64	2.00%	429,975
Oct 9, 2026	88.72	90.08	88.72	89.84	89.84	2.30%	327,516
Oct 8, 2026	89.14	89.18	87.02	87.82	87.82	-3.62%	665,991
Oct 7, 2026	91.60	93.08	91.12	91.12	91.12	-1.51%	231,706
Oct 6, 2026	91.00	93.48	91.00	92.52	92.52	1.11%	348,758
Oct 5, 2026	89.30	92.12	89.30	91.50	91.50	1.89%	370,252
Oct 2, 2026	91.64	92.12	89.24	89.80	89.80	-1.90%	677,126
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