Straumann Holding AG (SAUHF)
OTCMKTS
· Delayed Price · Currency is USD
138.65
+2.78 (2.05%)
May 13, 2025, 4:00 PM EDT
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 133.55 | 133.55 | 133.55 | 133.55 | - | -1.71% | 1 |
| May 12, 2025 | 135.87 | 135.87 | 130.83 | 135.87 | 135.87 | 6.98% | 973 |
| May 9, 2025 | 127.01 | 131.99 | 127.01 | 127.01 | 127.01 | -2.87% | 783 |
| May 8, 2025 | 130.76 | 130.85 | 124.34 | 130.76 | 130.76 | 6.34% | 1,069 |
| May 7, 2025 | 122.96 | 127.79 | 122.96 | 122.96 | 122.96 | 2.17% | 904 |
| May 6, 2025 | 126.65 | 126.70 | 120.35 | 120.35 | 120.35 | -4.57% | 283 |
| May 5, 2025 | 128.48 | 128.48 | 126.00 | 126.11 | 126.11 | 1.77% | 1,322 |
| May 2, 2025 | 123.92 | 129.90 | 123.92 | 123.92 | 123.92 | 5.78% | 560 |
| May 1, 2025 | 119.22 | 125.35 | 117.15 | 117.15 | 117.15 | -2.58% | 222 |
| Apr 30, 2025 | 120.30 | 128.44 | 119.85 | 120.26 | 120.26 | -0.86% | 25,636 |
| Apr 29, 2025 | 127.60 | 127.60 | 121.30 | 121.30 | 121.30 | 0.01% | 653 |
| Apr 28, 2025 | 120.52 | 127.63 | 119.56 | 121.28 | 121.28 | 0.67% | 540 |
| Apr 25, 2025 | 120.48 | 124.62 | 119.10 | 120.48 | 120.48 | 0.43% | 336 |
| Apr 24, 2025 | 120.05 | 124.49 | 119.96 | 119.96 | 119.96 | 0.30% | 330 |
| Apr 23, 2025 | 122.39 | 124.27 | 119.60 | 119.60 | 119.60 | 3.54% | 152 |
| Apr 22, 2025 | 120.19 | 120.23 | 114.00 | 115.51 | 115.51 | -0.72% | 317 |
| Apr 21, 2025 | 126.12 | 126.12 | 116.35 | 116.35 | 116.35 | 0.79% | 533 |
| Apr 17, 2025 | 121.09 | 121.14 | 115.02 | 115.44 | 115.44 | -1.70% | 280 |
| Apr 16, 2025 | 112.69 | 118.35 | 112.69 | 117.44 | 117.44 | -0.17% | 650 |
| Apr 15, 2025 | 118.66 | 121.75 | 117.64 | 117.64 | 117.64 | 1.42% | 294 |
| Apr 14, 2025 | 115.45 | 120.24 | 114.58 | 115.99 | 115.31 | -3.07% | 405 |
| Apr 11, 2025 | 114.36 | 120.82 | 112.51 | 119.66 | 118.96 | 6.06% | 723 |
| Apr 10, 2025 | 113.80 | 120.45 | 110.89 | 112.83 | 112.17 | -5.61% | 288 |
| Apr 9, 2025 | 113.33 | 119.54 | 105.72 | 119.54 | 118.83 | 7.39% | 791 |
| Apr 8, 2025 | 108.80 | 117.09 | 104.76 | 111.31 | 110.66 | 6.77% | 1,984 |
| Apr 7, 2025 | 112.08 | 112.08 | 101.15 | 104.26 | 103.64 | -1.16% | 1,248 |
| Apr 4, 2025 | 102.12 | 118.66 | 102.12 | 105.48 | 104.86 | -5.52% | 1,598 |
| Apr 3, 2025 | 112.19 | 122.34 | 109.40 | 111.64 | 110.99 | -3.60% | 642 |
| Apr 2, 2025 | 114.76 | 124.92 | 114.76 | 115.82 | 115.14 | -0.56% | 358 |
| Apr 1, 2025 | 117.19 | 124.53 | 114.62 | 116.47 | 115.78 | -0.38% | 198 |
| Mar 31, 2025 | 116.47 | 124.14 | 115.91 | 116.91 | 116.22 | -5.48% | 173 |
| Mar 28, 2025 | 120.83 | 127.78 | 120.00 | 123.69 | 122.96 | 1.40% | 807 |
| Mar 27, 2025 | 125.70 | 127.74 | 117.77 | 121.97 | 121.25 | 2.81% | 813 |
| Mar 26, 2025 | 127.00 | 129.72 | 118.64 | 118.64 | 117.94 | -7.17% | 409 |
| Mar 25, 2025 | 127.80 | 133.20 | 126.00 | 127.80 | 127.05 | 0.05% | 244 |
| Mar 24, 2025 | 127.64 | 133.54 | 127.64 | 127.73 | 126.98 | -3.13% | 178 |
| Mar 21, 2025 | 131.19 | 131.92 | 126.00 | 131.86 | 131.08 | -1.83% | 157 |
| Mar 20, 2025 | 137.11 | 137.11 | 128.08 | 134.32 | 133.53 | -0.62% | 209 |
| Mar 19, 2025 | 128.13 | 135.47 | 128.11 | 135.16 | 134.36 | 5.07% | 1,591 |
| Mar 18, 2025 | 128.51 | 136.50 | 127.35 | 128.63 | 127.88 | -5.03% | 414 |
| Mar 17, 2025 | 134.90 | 135.47 | 126.00 | 135.44 | 134.64 | 6.54% | 231 |
| Mar 14, 2025 | 123.97 | 133.61 | 123.97 | 127.13 | 126.38 | -2.50% | 394 |
| Mar 13, 2025 | 130.63 | 132.69 | 122.58 | 130.39 | 129.62 | 3.97% | 239 |
| Mar 12, 2025 | 133.20 | 135.77 | 125.23 | 125.41 | 124.67 | -6.98% | 3,383 |
| Mar 11, 2025 | 126.22 | 134.81 | 124.68 | 134.81 | 134.02 | 4.67% | 113 |
| Mar 10, 2025 | 138.14 | 138.14 | 127.18 | 128.79 | 128.03 | -6.60% | 345 |
| Mar 7, 2025 | 128.22 | 139.17 | 128.22 | 137.89 | 137.08 | 6.30% | 140 |
| Mar 6, 2025 | 130.17 | 138.92 | 127.85 | 129.72 | 128.96 | -7.19% | 542 |
| Mar 5, 2025 | 132.88 | 141.35 | 129.25 | 139.78 | 138.95 | 7.46% | 345 |
| Mar 4, 2025 | 138.19 | 138.48 | 130.08 | 130.08 | 129.31 | -2.20% | 206 |