Straumann Holding AG (SWX:STMN)
Switzerland
· Delayed Price · Currency is CHF 86.94
-0.72 (-0.82%)
Sep 26, 2025, 5:31 PM CET
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 88.18 | 88.44 | 86.28 | 86.94 | 86.94 | -0.82% | 496,381 |
| Sep 25, 2025 | 88.38 | 89.34 | 86.60 | 87.66 | 87.66 | -2.58% | 546,924 |
| Sep 24, 2025 | 89.82 | 90.26 | 89.32 | 89.98 | 89.98 | -0.82% | 249,251 |
| Sep 23, 2025 | 89.82 | 91.36 | 89.50 | 90.72 | 90.72 | 1.18% | 412,423 |
| Sep 22, 2025 | 91.06 | 91.24 | 89.10 | 89.66 | 89.66 | -1.45% | 389,184 |
| Sep 19, 2025 | 91.00 | 91.60 | 90.38 | 90.98 | 90.98 | -0.15% | 735,789 |
| Sep 18, 2025 | 90.80 | 92.30 | 90.80 | 91.12 | 91.12 | 0.24% | 334,424 |
| Sep 17, 2025 | 91.20 | 91.28 | 90.46 | 90.90 | 90.90 | -0.24% | 498,158 |
| Sep 16, 2025 | 90.80 | 91.68 | 90.18 | 91.12 | 91.12 | 0.49% | 484,618 |
| Sep 15, 2025 | 92.26 | 93.28 | 90.10 | 90.68 | 90.68 | -1.43% | 505,358 |
| Sep 12, 2025 | 93.26 | 93.46 | 91.74 | 92.00 | 92.00 | -0.80% | 343,705 |
| Sep 11, 2025 | 92.28 | 93.56 | 91.86 | 92.74 | 92.74 | 0.30% | 504,993 |
| Sep 10, 2025 | 93.56 | 94.94 | 92.24 | 92.46 | 92.46 | -1.26% | 512,192 |
| Sep 9, 2025 | 95.30 | 95.74 | 93.64 | 93.64 | 93.64 | -1.74% | 368,813 |
| Sep 8, 2025 | 95.34 | 96.16 | 94.40 | 95.30 | 95.30 | 0.38% | 234,907 |
| Sep 5, 2025 | 95.02 | 96.10 | 94.48 | 94.94 | 94.94 | 0.36% | 408,426 |
| Sep 4, 2025 | 92.52 | 95.16 | 92.50 | 94.60 | 94.60 | 1.79% | 551,789 |
| Sep 3, 2025 | 93.54 | 95.46 | 92.52 | 92.94 | 92.94 | 0.22% | 413,479 |
| Sep 2, 2025 | 94.68 | 95.22 | 91.96 | 92.74 | 92.74 | -2.36% | 440,848 |
| Sep 1, 2025 | 94.20 | 95.80 | 94.00 | 94.98 | 94.98 | 1.24% | 276,728 |
| Aug 29, 2025 | 94.30 | 95.04 | 93.72 | 93.82 | 93.82 | -0.87% | 301,161 |
| Aug 28, 2025 | 94.52 | 95.48 | 94.26 | 94.64 | 94.64 | 0.15% | 244,855 |
| Aug 27, 2025 | 93.66 | 94.62 | 93.50 | 94.50 | 94.50 | 0.60% | 205,901 |
| Aug 26, 2025 | 94.18 | 95.16 | 93.66 | 93.94 | 93.94 | -1.01% | 416,125 |
| Aug 25, 2025 | 96.26 | 96.34 | 94.80 | 94.90 | 94.90 | -1.17% | 223,763 |
| Aug 22, 2025 | 93.76 | 96.02 | 93.50 | 96.02 | 96.02 | 1.85% | 294,922 |
| Aug 21, 2025 | 96.20 | 96.20 | 94.12 | 94.28 | 94.28 | -1.83% | 312,043 |
| Aug 20, 2025 | 96.36 | 97.44 | 96.04 | 96.04 | 96.04 | -1.25% | 262,696 |
| Aug 19, 2025 | 94.68 | 97.26 | 94.40 | 97.26 | 97.26 | 2.53% | 363,146 |
| Aug 18, 2025 | 94.10 | 95.14 | 93.60 | 94.86 | 94.86 | 0.83% | 326,158 |
| Aug 15, 2025 | 94.34 | 94.92 | 93.46 | 94.08 | 94.08 | 0.47% | 501,495 |
| Aug 14, 2025 | 95.48 | 96.48 | 93.28 | 93.64 | 93.64 | -1.68% | 849,729 |
| Aug 13, 2025 | 99.24 | 103.40 | 93.54 | 95.24 | 95.24 | -8.07% | 1,256,194 |
| Aug 12, 2025 | 100.65 | 103.75 | 100.60 | 103.60 | 103.60 | 3.08% | 423,028 |
| Aug 11, 2025 | 101.55 | 102.25 | 100.10 | 100.50 | 100.50 | -0.45% | 282,050 |
| Aug 8, 2025 | 102.40 | 102.45 | 100.90 | 100.95 | 100.95 | -1.42% | 479,276 |
| Aug 7, 2025 | 102.00 | 103.65 | 101.65 | 102.40 | 102.40 | 0.05% | 307,860 |
| Aug 6, 2025 | 102.95 | 103.50 | 101.90 | 102.35 | 102.35 | -0.05% | 264,101 |
| Aug 5, 2025 | 104.30 | 104.45 | 102.25 | 102.40 | 102.40 | -0.78% | 254,795 |
| Aug 4, 2025 | 97.10 | 104.00 | 97.10 | 103.20 | 103.20 | 4.10% | 559,261 |
| Jul 31, 2025 | 102.90 | 103.20 | 98.08 | 99.14 | 99.14 | -7.17% | 947,468 |
| Jul 30, 2025 | 108.05 | 108.55 | 106.80 | 106.80 | 106.80 | -1.39% | 202,864 |
| Jul 29, 2025 | 108.30 | 109.35 | 107.85 | 108.30 | 108.30 | -0.37% | 205,134 |
| Jul 28, 2025 | 111.00 | 111.50 | 108.70 | 108.70 | 108.70 | -0.59% | 165,299 |
| Jul 25, 2025 | 108.80 | 110.85 | 108.60 | 109.35 | 109.35 | -0.23% | 152,707 |
| Jul 24, 2025 | 109.35 | 110.65 | 108.15 | 109.60 | 109.60 | 1.62% | 286,801 |
| Jul 23, 2025 | 106.70 | 108.40 | 105.00 | 107.85 | 107.85 | 3.30% | 331,518 |
| Jul 22, 2025 | 105.20 | 105.35 | 103.40 | 104.40 | 104.40 | -1.00% | 323,195 |
| Jul 21, 2025 | 105.75 | 106.60 | 105.40 | 105.45 | 105.45 | -0.28% | 116,415 |
| Jul 18, 2025 | 105.75 | 107.95 | 105.45 | 105.75 | 105.75 | 0.86% | 256,705 |