Straumann Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-0.56%	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