Straumann Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	106.50	107.10	105.80	106.00	106.00	-0.80%	31,662
Nov 10, 2026	105.70	107.90	105.30	106.85	106.85	1.33%	408,917
Nov 9, 2026	104.50	105.70	104.35	105.45	105.45	0.91%	327,908
Nov 6, 2026	105.00	105.00	103.10	104.50	104.50	-1.28%	363,315
Nov 5, 2026	107.80	109.15	105.45	105.85	105.85	-1.44%	387,742
Nov 4, 2026	101.00	107.40	100.45	107.40	107.40	6.28%	811,921
Nov 3, 2026	99.80	101.50	99.40	101.05	101.05	0.40%	404,714
Nov 2, 2026	96.46	100.80	96.38	100.65	100.65	3.32%	428,918
Oct 30, 2026	97.98	98.62	97.00	97.42	97.42	1.02%	579,992
Oct 29, 2026	97.34	98.34	95.54	96.44	96.44	-0.17%	437,277
Oct 28, 2026	96.40	99.02	94.82	96.60	96.60	-1.09%	475,423
Oct 27, 2026	97.66	98.48	96.96	97.66	97.66	-0.08%	365,376
Oct 26, 2026	98.46	98.86	97.12	97.74	97.74	-1.15%	357,453
Oct 23, 2026	96.58	98.88	96.16	98.88	98.88	1.98%	321,669
Oct 22, 2026	95.02	97.14	95.02	96.96	96.96	1.42%	437,757
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