Straumann Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	93.48	95.32	93.00	93.62	93.62	1.41%	247,219
Jun 11, 2026	93.46	94.30	92.32	92.32	92.32	-2.06%	247,421
Jun 10, 2026	95.54	95.54	92.82	94.26	94.26	-1.07%	348,583
Jun 9, 2026	94.88	97.40	94.76	95.28	95.28	0.11%	390,173
Jun 8, 2026	92.78	95.38	91.40	95.18	95.18	1.28%	213,660
Jun 5, 2026	94.50	95.34	93.90	93.98	93.98	-0.68%	298,815
Jun 4, 2026	93.92	95.58	93.84	94.62	94.62	0.83%	238,779
Jun 3, 2026	93.68	94.70	93.24	93.84	93.84	-0.42%	472,722
Jun 2, 2026	94.30	96.54	93.28	94.24	94.24	0.36%	301,958
Jun 1, 2026	94.14	95.08	93.14	93.90	93.90	-0.87%	322,004
May 29, 2026	90.76	95.88	90.18	94.72	94.72	5.46%	903,303
May 28, 2026	90.00	91.20	89.08	89.82	89.82	-1.30%	214,418
May 27, 2026	90.00	91.34	89.70	91.00	91.00	1.56%	257,044
May 26, 2026	91.00	91.00	89.08	89.60	89.60	-0.33%	217,138
May 22, 2026	90.28	90.70	89.58	89.90	89.90	0.69%	246,164
May 21, 2026	89.00	90.38	88.34	89.28	89.28	1.20%	373,290
May 20, 2026	86.16	88.80	85.88	88.22	88.22	2.20%	325,239
May 19, 2026	85.30	86.54	85.22	86.32	86.32	1.89%	335,740
May 18, 2026	83.02	85.26	81.76	84.72	84.72	1.32%	377,430
May 15, 2026	83.06	84.24	81.82	83.62	83.62	0.10%	512,706
May 13, 2026	83.64	84.42	82.88	83.54	83.54	-	361,846
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