Straumann Holding AG (VIE:STMN)
Austria · Delayed Price · Currency is EUR 101.00
-1.00 (-0.98%)
At close: Sep 18, 2026
VIE:STMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 174 |
| Sep 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 260 |
| Sep 16, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Sep 15, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Sep 14, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 2.00% | 348 |
| Sep 11, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 0.50% | - |
| Sep 10, 2026 | 100.00 | 101.00 | 98.50 | 99.50 | 99.50 | 1.02% | 203 |
| Sep 9, 2026 | 100.00 | 100.00 | 98.50 | 98.50 | 98.50 | -1.50% | - |
| Sep 8, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 87 |
| Sep 7, 2026 | 99.00 | 99.00 | 98.50 | 99.00 | 99.00 | -1.00% | - |
| Sep 4, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Sep 3, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | - |
| Sep 2, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Sep 1, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 4.00% | - |
| Aug 31, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | -0.99% | - |
| Aug 28, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 2.54% | - |
| Aug 27, 2026 | 99.00 | 99.00 | 98.50 | 98.50 | 98.50 | -1.50% | - |
| Aug 26, 2026 | 98.50 | 101.00 | 98.50 | 100.00 | 100.00 | 1.52% | 87 |
| Aug 25, 2026 | 99.50 | 99.50 | 98.50 | 98.50 | 98.50 | -2.48% | - |
| Aug 24, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.51% | 173 |
| Aug 21, 2026 | 99.50 | 100.00 | 99.50 | 99.50 | 99.50 | -2.45% | - |
| Aug 20, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | - |
| Aug 19, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | -3.77% | - |
| Aug 18, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Aug 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Aug 14, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Aug 13, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Aug 12, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | - |
| Aug 11, 2026 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | - |
| Aug 10, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| 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 |