Straumann Holding AG (VIE:STMN)
Austria · Delayed Price · Currency is EUR 103.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:STMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | - | - | - |
| 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% | - |
| Apr 16, 2026 | 96.00 | 96.50 | 96.00 | 96.50 | 95.43 | - | - |
| Apr 15, 2026 | 95.50 | 97.50 | 95.50 | 96.50 | 95.43 | 2.12% | - |
| Apr 14, 2026 | 94.00 | 95.00 | 94.00 | 94.50 | 93.45 | 4.42% | 312 |
| Apr 13, 2026 | 91.00 | 91.00 | 90.00 | 90.50 | 89.50 | -2.16% | 228 |
| Apr 10, 2026 | 91.00 | 92.50 | 91.00 | 92.50 | 91.48 | 1.65% | - |
| Apr 9, 2026 | 91.00 | 91.00 | 90.50 | 91.00 | 89.99 | -1.62% | - |
| Apr 8, 2026 | 93.00 | 93.00 | 92.50 | 92.50 | 91.48 | 4.52% | - |
| Apr 7, 2026 | 90.50 | 91.00 | 88.50 | 88.50 | 87.52 | -2.47% | - |
| Apr 2, 2026 | 88.64 | 90.74 | 88.64 | 90.74 | 89.73 | 0.89% | 198 |
| Apr 1, 2026 | 91.62 | 91.62 | 89.94 | 89.94 | 88.94 | 1.10% | 228 |
| Mar 31, 2026 | 88.96 | 89.74 | 88.96 | 88.96 | 87.97 | 1.23% | 375 |
| Mar 30, 2026 | 88.24 | 88.24 | 87.14 | 87.88 | 86.91 | -0.57% | 99 |
| Mar 27, 2026 | 90.22 | 90.22 | 88.38 | 88.38 | 87.40 | -2.86% | - |
| Mar 26, 2026 | 90.52 | 90.98 | 89.66 | 90.98 | 89.97 | 0.93% | - |
| Mar 25, 2026 | 90.50 | 90.66 | 90.14 | 90.14 | 89.14 | 1.69% | - |
| Mar 24, 2026 | 86.40 | 88.64 | 86.40 | 88.64 | 87.66 | 5.37% | 34 |
| Mar 23, 2026 | 81.00 | 84.12 | 80.70 | 84.12 | 83.19 | 0.29% | 396 |