Straumann Holding AG (VIE:STMN)
Austria · Delayed Price · Currency is EUR 116.00
-1.00 (-0.85%)
At close: Jun 26, 2026
VIE:STMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 7, 2026 | 96.00 | 97.50 | 95.50 | 97.00 | 97.00 | 1.04% | 114 |
| May 6, 2026 | 97.50 | 97.50 | 96.00 | 96.00 | 96.00 | 3.78% | - |
| May 5, 2026 | 92.00 | 93.00 | 92.00 | 92.50 | 92.50 | -1.60% | - |
| May 4, 2026 | 93.50 | 94.00 | 92.50 | 94.00 | 94.00 | 1.08% | 205 |
| Apr 30, 2026 | 94.50 | 94.50 | 92.00 | 93.00 | 93.00 | -1.59% | - |
| Apr 29, 2026 | 94.50 | 94.50 | 93.00 | 94.50 | 94.50 | 3.28% | 195 |
| Apr 28, 2026 | 90.50 | 91.50 | 90.00 | 91.50 | 91.50 | - | 456 |
| Apr 27, 2026 | 92.00 | 92.00 | 91.50 | 91.50 | 91.50 | - | - |
| Apr 24, 2026 | 92.00 | 92.00 | 90.50 | 91.50 | 91.50 | -2.66% | - |
| Apr 23, 2026 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | -2.08% | - |
| Apr 22, 2026 | 96.50 | 96.50 | 96.00 | 96.00 | 96.00 | -2.54% | 114 |
| Apr 21, 2026 | 99.50 | 99.50 | 98.00 | 98.50 | 98.50 | 1.12% | 114 |
| Apr 20, 2026 | 99.50 | 99.50 | 98.50 | 98.50 | 97.41 | -0.51% | - |
| Apr 17, 2026 | 96.50 | 99.00 | 96.50 | 99.00 | 97.90 | 2.59% | - |