Straumann Holding AG (VIE:STMN)
Austria · Delayed Price · Currency is EUR 107.00
-3.00 (-2.73%)
Last updated: Jul 17, 2026, 11:00 AM CET
VIE:STMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 87 |
| Jul 15, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | - |
| Jul 14, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -1.74% | - |
| Jul 13, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 174 |
| Jul 10, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 87 |
| Jul 9, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 87 |
| Jul 8, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -3.45% | - |
| Jul 7, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Jul 6, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Jul 3, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 0.86% | 76 |
| Jul 2, 2026 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | -1.69% | - |
| Jul 1, 2026 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1.72% | 87 |
| Jun 30, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | - | 265 |
| Jun 29, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 396 |
| Jun 26, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Jun 25, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 2.63% | 456 |
| Jun 24, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 114 |
| Jun 23, 2026 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 849 |
| Jun 22, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 798 |
| Jun 19, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 342 |
| Jun 18, 2026 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 2.68% | - |
| Jun 17, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 9.80% | 114 |
| Jun 16, 2026 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 674 |
| Jun 15, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | - | 114 |
| Jun 12, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 0.99% | 228 |
| Jun 11, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 114 |
| Jun 10, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 684 |
| Jun 9, 2026 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 0.97% | 114 |
| Jun 8, 2026 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | - | 768 |
| Jun 5, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 456 |
| Jun 4, 2026 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1.96% | 422 |
| Jun 3, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Jun 2, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 114 |
| Jun 1, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 342 |
| May 29, 2026 | 99.00 | 104.00 | 99.00 | 104.00 | 104.00 | 5.58% | - |
| May 28, 2026 | 99.50 | 99.50 | 98.00 | 98.50 | 98.50 | -0.51% | 114 |
| May 27, 2026 | 99.50 | 99.50 | 99.00 | 99.00 | 99.00 | 1.02% | - |
| May 26, 2026 | 99.50 | 99.50 | 97.00 | 98.00 | 98.00 | -1.01% | 2 |
| May 25, 2026 | 99.50 | 100.00 | 99.00 | 99.00 | 99.00 | - | 1 |
| May 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | - |
| May 21, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.55% | - |
| May 20, 2026 | 94.50 | 96.50 | 94.50 | 96.50 | 96.50 | 1.58% | 228 |
| May 19, 2026 | 94.00 | 95.00 | 93.50 | 95.00 | 95.00 | 3.26% | 114 |
| May 18, 2026 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | 2.22% | - |
| May 15, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -3.23% | - |
| May 14, 2026 | 92.00 | 93.00 | 91.50 | 93.00 | 93.00 | 1.64% | - |
| May 13, 2026 | 91.50 | 92.00 | 91.00 | 91.50 | 91.50 | - | - |
| May 12, 2026 | 90.50 | 92.00 | 90.50 | 91.50 | 91.50 | -0.54% | - |
| May 11, 2026 | 93.00 | 93.00 | 91.50 | 92.00 | 92.00 | -2.13% | - |
| May 8, 2026 | 93.50 | 94.50 | 93.50 | 94.00 | 94.00 | -3.09% | - |