Straumann Holding AG (VIE:STMN)
Austria · Delayed Price · Currency is EUR 111.00
0.00 (0.00%)
At close: Aug 7, 2026
VIE:STMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | - |
| Aug 6, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 261 |
| Aug 5, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Aug 4, 2026 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 174 |
| Aug 3, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | - |
| Jul 31, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Jul 30, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | - |
| Jul 29, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Jul 28, 2026 | 104.00 | 109.00 | 104.00 | 109.00 | 109.00 | 3.81% | - |
| Jul 27, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Jul 24, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | - |
| Jul 23, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -1.89% | 87 |
| Jul 22, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Jul 21, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 81 |
| Jul 20, 2026 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 174 |
| Jul 17, 2026 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -1.82% | 87 |
| 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 |