Straumann Holding AG (VIE:STMN)
Austria · Delayed Price · Currency is EUR 98.90
-3.05 (-2.99%)
At close: Feb 3, 2026
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 99.76 | 103.55 | 99.76 | 103.40 | 103.40 | 4.55% | 495 |
| Feb 3, 2026 | 101.90 | 101.90 | 98.90 | 98.90 | 98.90 | -2.99% | - |
| Feb 2, 2026 | 102.05 | 102.05 | 101.15 | 101.95 | 101.95 | -0.20% | - |
| Jan 30, 2026 | 101.40 | 102.15 | 101.40 | 102.15 | 102.15 | 0.64% | - |
| Jan 29, 2026 | 101.70 | 101.70 | 100.15 | 101.50 | 101.50 | -1.74% | - |
| Jan 28, 2026 | 104.95 | 104.95 | 103.30 | 103.30 | 103.30 | -1.53% | - |
| Jan 27, 2026 | 104.25 | 104.95 | 104.25 | 104.90 | 104.90 | 0.53% | - |
| Jan 26, 2026 | 104.40 | 105.00 | 104.35 | 104.35 | 104.35 | 0.05% | - |
| Jan 23, 2026 | 104.40 | 104.40 | 102.95 | 104.30 | 104.30 | -2.39% | - |
| Jan 22, 2026 | 107.65 | 107.65 | 106.85 | 106.85 | 106.85 | 1.57% | - |
| Jan 21, 2026 | 105.20 | 105.40 | 104.95 | 105.20 | 105.20 | 0.53% | 99 |
| Jan 20, 2026 | 104.60 | 104.65 | 103.95 | 104.65 | 104.65 | 0.34% | - |
| Jan 19, 2026 | 102.95 | 104.30 | 102.95 | 104.30 | 104.30 | -2.84% | - |
| Jan 16, 2026 | 106.00 | 107.35 | 105.70 | 107.35 | 107.35 | 1.37% | - |
| Jan 15, 2026 | 107.90 | 107.90 | 104.75 | 105.90 | 105.90 | -1.12% | - |
| Jan 14, 2026 | 108.15 | 109.75 | 107.10 | 107.10 | 107.10 | -0.74% | 841 |
| Jan 13, 2026 | 108.20 | 109.85 | 107.90 | 107.90 | 107.90 | -1.19% | 244 |
| Jan 12, 2026 | 107.55 | 109.20 | 107.10 | 109.20 | 109.20 | 0.51% | - |
| Jan 9, 2026 | 107.05 | 108.65 | 107.05 | 108.65 | 108.65 | 2.89% | - |
| Jan 8, 2026 | 106.60 | 106.60 | 105.60 | 105.60 | 105.60 | -2.36% | 366 |
| Jan 7, 2026 | 107.50 | 109.25 | 107.50 | 108.15 | 108.15 | 2.22% | - |
| Jan 6, 2026 | 105.15 | 105.80 | 104.10 | 105.80 | 105.80 | 6.12% | - |
| Jan 5, 2026 | 101.15 | 101.45 | 99.70 | 99.70 | 99.70 | 1.22% | - |
| Jan 2, 2026 | 100.90 | 100.90 | 98.50 | 98.50 | 98.50 | -1.36% | - |
| Dec 30, 2025 | 99.32 | 100.10 | 99.32 | 99.86 | 99.86 | -1.37% | - |
| Dec 29, 2025 | 100.30 | 101.25 | 100.30 | 101.25 | 101.25 | 0.80% | - |
| Dec 23, 2025 | 100.80 | 100.80 | 100.25 | 100.45 | 100.45 | 0.25% | - |
| Dec 22, 2025 | 99.90 | 100.20 | 99.88 | 100.20 | 100.20 | -1.76% | - |
| Dec 19, 2025 | 100.30 | 102.30 | 100.30 | 102.00 | 102.00 | 0.89% | - |
| Dec 18, 2025 | 101.80 | 102.25 | 101.10 | 101.10 | 101.10 | -0.10% | - |
| Dec 17, 2025 | 101.00 | 101.80 | 101.00 | 101.20 | 101.20 | -1.12% | - |
| Dec 16, 2025 | 102.10 | 102.95 | 102.10 | 102.35 | 102.35 | 0.59% | - |
| Dec 15, 2025 | 100.55 | 101.95 | 100.55 | 101.75 | 101.75 | -0.25% | - |
| Dec 12, 2025 | 102.00 | 102.15 | 102.00 | 102.00 | 102.00 | -0.63% | 216 |
| Dec 11, 2025 | 98.34 | 102.65 | 98.34 | 102.65 | 102.65 | 5.07% | - |
| Dec 10, 2025 | 98.18 | 98.62 | 97.70 | 97.70 | 97.70 | 0.51% | - |
| Dec 9, 2025 | 96.78 | 97.20 | 96.78 | 97.20 | 97.20 | -0.90% | - |
| Dec 8, 2025 | 99.60 | 99.60 | 98.08 | 98.08 | 98.08 | 0.39% | - |
| Dec 5, 2025 | 98.56 | 98.56 | 97.70 | 97.70 | 97.70 | -0.77% | - |
| Dec 4, 2025 | 97.12 | 98.46 | 97.00 | 98.46 | 98.46 | 2.37% | - |
| Dec 3, 2025 | 99.16 | 99.16 | 96.18 | 96.18 | 96.18 | -2.59% | - |
| Dec 2, 2025 | 98.88 | 99.14 | 98.74 | 98.74 | 98.74 | -0.12% | - |
| Dec 1, 2025 | 98.22 | 98.86 | 98.22 | 98.86 | 98.86 | 0.90% | - |
| Nov 28, 2025 | 100.25 | 100.25 | 97.98 | 97.98 | 97.98 | -2.12% | - |
| Nov 27, 2025 | 101.05 | 101.05 | 99.64 | 100.10 | 100.10 | -0.15% | - |
| Nov 26, 2025 | 102.25 | 102.25 | 100.00 | 100.25 | 100.25 | -3.70% | - |
| Nov 25, 2025 | 107.30 | 107.30 | 104.10 | 104.10 | 104.10 | -1.28% | 216 |
| Nov 24, 2025 | 105.15 | 105.45 | 104.75 | 105.45 | 105.45 | 2.53% | - |
| Nov 21, 2025 | 102.40 | 102.85 | 102.40 | 102.85 | 102.85 | 0.34% | - |
| Nov 20, 2025 | 104.80 | 104.80 | 102.50 | 102.50 | 102.50 | -0.77% | - |