Straumann Holding AG (SWX:STMN)
Switzerland · Delayed Price · Currency is CHF 94.10
+0.52 (0.56%)
Sep 11, 2026, 5:30 PM CET
Straumann Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 94.30 | 95.26 | 93.76 | 94.36 | - | 0.83% | 116,823 |
| 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 |
| 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 |