Straumann Holding AG (ETR:QS5)
Germany
· Delayed Price · Currency is EUR 97.16
-1.64 (-1.66%)
At close: Dec 3, 2025
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | -0.79% | 100 |
| Dec 4, 2025 | 97.16 | 98.46 | 96.90 | 98.46 | 98.46 | 1.34% | 364 |
| Dec 3, 2025 | 99.14 | 99.70 | 96.72 | 97.16 | 97.16 | -1.66% | 436 |
| Dec 2, 2025 | 98.68 | 98.80 | 98.68 | 98.80 | 98.80 | -0.92% | 53 |
| Dec 1, 2025 | 98.48 | 99.72 | 98.48 | 99.72 | 99.72 | 1.40% | 493 |
| Nov 28, 2025 | 98.38 | 98.38 | 97.96 | 98.34 | 98.34 | -1.81% | 361 |
| Nov 27, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | -1.38% | - |
| Nov 26, 2025 | 103.30 | 103.30 | 101.55 | 101.55 | 101.55 | -4.02% | 71 |
| Nov 25, 2025 | 106.05 | 106.05 | 105.40 | 105.80 | 105.80 | -0.05% | 279 |
| Nov 24, 2025 | 105.50 | 106.00 | 105.50 | 105.85 | 105.85 | 2.02% | 266 |
| Nov 21, 2025 | 102.70 | 103.75 | 102.70 | 103.75 | 103.75 | 1.12% | 300 |
| Nov 20, 2025 | 102.80 | 102.80 | 102.60 | 102.60 | 102.60 | -0.53% | 45 |
| Nov 19, 2025 | 102.75 | 103.15 | 102.75 | 103.15 | 103.15 | 0.44% | 1 |
| Nov 18, 2025 | 105.40 | 105.40 | 102.70 | 102.70 | 102.70 | -3.48% | 467 |
| Nov 17, 2025 | 109.85 | 109.85 | 106.40 | 106.40 | 106.40 | -2.65% | 84 |
| Nov 14, 2025 | 110.20 | 110.20 | 109.30 | 109.30 | 109.30 | -3.27% | 20 |
| Nov 13, 2025 | 112.65 | 113.05 | 112.65 | 113.00 | 113.00 | 0.18% | 301 |
| Nov 12, 2025 | 113.65 | 113.65 | 112.80 | 112.80 | 112.80 | 1.58% | 23 |
| Nov 11, 2025 | 110.10 | 111.05 | 110.10 | 111.05 | 111.05 | 5.91% | 680 |
| Nov 10, 2025 | 104.30 | 105.75 | 104.30 | 104.85 | 104.85 | 1.06% | 62 |
| Nov 7, 2025 | 105.00 | 105.00 | 103.75 | 103.75 | 103.75 | - | 2 |
| Nov 6, 2025 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | -0.77% | - |
| Nov 5, 2025 | 106.00 | 106.00 | 104.55 | 104.55 | 104.55 | -0.99% | 192 |
| Nov 4, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -2.22% | - |
| Nov 3, 2025 | 108.15 | 108.15 | 107.65 | 108.00 | 108.00 | -2.70% | 252 |
| Oct 31, 2025 | 108.65 | 111.00 | 108.65 | 111.00 | 111.00 | 5.76% | 415 |
| Oct 30, 2025 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 3.40% | 40 |
| Oct 29, 2025 | 98.96 | 103.60 | 98.96 | 101.50 | 101.50 | 7.23% | 372 |
| Oct 28, 2025 | 95.78 | 95.78 | 94.66 | 94.66 | 94.66 | -2.53% | 3 |
| Oct 27, 2025 | 96.82 | 97.12 | 96.82 | 97.12 | 97.12 | -0.12% | 242 |
| Oct 24, 2025 | 97.56 | 97.56 | 96.72 | 97.24 | 97.24 | 0.64% | 380 |
| Oct 23, 2025 | 96.66 | 96.66 | 96.62 | 96.62 | 96.62 | -0.31% | 1 |
| Oct 22, 2025 | 95.50 | 96.92 | 95.50 | 96.92 | 96.92 | 1.06% | 55 |
| Oct 21, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 1.05% | 53 |
| Oct 20, 2025 | 93.82 | 94.90 | 93.82 | 94.90 | 94.90 | 0.81% | 113 |
| Oct 17, 2025 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | -0.78% | - |
| Oct 16, 2025 | 94.50 | 94.88 | 94.50 | 94.88 | 94.88 | 1.15% | 6 |
| Oct 15, 2025 | 94.56 | 94.56 | 93.80 | 93.80 | 93.80 | 1.03% | 6 |
| Oct 14, 2025 | 91.66 | 92.84 | 91.66 | 92.84 | 92.84 | -0.85% | 420 |
| Oct 13, 2025 | 93.22 | 93.64 | 92.82 | 93.64 | 93.64 | -2.52% | 17 |
| Oct 10, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 0.42% | 67 |
| Oct 9, 2025 | 95.96 | 95.96 | 95.66 | 95.66 | 95.66 | -0.83% | 449 |
| Oct 8, 2025 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | 0.96% | - |
| Oct 7, 2025 | 96.32 | 96.72 | 95.54 | 95.54 | 95.54 | -0.54% | 1,059 |
| Oct 6, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 1.09% | 25 |
| Oct 3, 2025 | 94.76 | 95.02 | 94.76 | 95.02 | 95.02 | 0.47% | 9 |
| Oct 2, 2025 | 93.88 | 94.58 | 93.88 | 94.58 | 94.58 | 3.25% | 318 |
| Oct 1, 2025 | 91.90 | 91.90 | 91.60 | 91.60 | 91.60 | 0.90% | 221 |
| Sep 30, 2025 | 90.64 | 90.78 | 90.64 | 90.78 | 90.78 | -2.53% | 55 |
| Sep 29, 2025 | 92.42 | 93.14 | 92.42 | 93.14 | 93.14 | 0.91% | 16 |
| Sep 26, 2025 | 92.54 | 92.54 | 92.30 | 92.30 | 92.30 | -5.82% | 5 |
| Sep 25, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.74% | 70 |
| Sep 24, 2025 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | -0.68% | - |
| Sep 23, 2025 | 96.14 | 97.46 | 96.14 | 96.98 | 96.98 | 1.15% | 96 |
| Sep 22, 2025 | 97.34 | 97.34 | 95.88 | 95.88 | 95.88 | -1.62% | 260 |
| Sep 19, 2025 | 97.22 | 97.46 | 97.22 | 97.46 | 97.46 | -0.23% | 441 |
| Sep 18, 2025 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | 0.06% | - |
| Sep 17, 2025 | 97.60 | 97.62 | 97.50 | 97.62 | 97.62 | 0.56% | 251 |
| Sep 15, 2025 | 98.94 | 98.94 | 97.08 | 97.08 | 97.08 | -1.52% | 18 |
| Sep 12, 2025 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | -1.42% | - |
| Sep 11, 2025 | 98.84 | 100.10 | 98.84 | 100.00 | 100.00 | 1.11% | 350 |
| Sep 10, 2025 | 100.30 | 100.30 | 98.90 | 98.90 | 98.90 | -1.44% | 256 |
| Sep 9, 2025 | 102.25 | 102.25 | 100.35 | 100.35 | 100.35 | -1.86% | 212 |
| Sep 8, 2025 | 101.75 | 102.25 | 101.75 | 102.25 | 102.25 | 0.79% | 12 |
| Sep 5, 2025 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 0.69% | 20 |
| Sep 4, 2025 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | 1.62% | 100 |
| Sep 3, 2025 | 100.35 | 100.35 | 99.14 | 99.14 | 99.14 | 0.57% | 1 |
| Sep 2, 2025 | 100.80 | 100.85 | 98.58 | 98.58 | 98.58 | -2.11% | 490 |
| Sep 1, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 0.35% | 1 |
| Aug 29, 2025 | 101.35 | 101.35 | 100.35 | 100.35 | 100.35 | 0.25% | 354 |
| Aug 27, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -1.28% | 1 |
| Aug 25, 2025 | 102.40 | 102.40 | 101.40 | 101.40 | 101.40 | -0.64% | 1 |
| Aug 22, 2025 | 100.80 | 102.05 | 100.80 | 102.05 | 102.05 | 1.39% | 80 |
| Aug 21, 2025 | 101.75 | 101.75 | 100.65 | 100.65 | 100.65 | -2.38% | 75 |
| Aug 19, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 2.08% | - |
| Aug 18, 2025 | 99.74 | 101.00 | 99.74 | 101.00 | 101.00 | 1.28% | 400 |
| Aug 15, 2025 | 100.60 | 100.60 | 99.72 | 99.72 | 99.72 | 0.06% | 201 |
| Aug 14, 2025 | 99.70 | 99.70 | 99.28 | 99.66 | 99.66 | -1.42% | 110 |
| Aug 13, 2025 | 109.95 | 109.95 | 100.05 | 101.10 | 101.10 | -7.80% | 1,269 |
| Aug 12, 2025 | 107.70 | 109.65 | 107.70 | 109.65 | 109.65 | 2.86% | 77 |
| Aug 11, 2025 | 108.15 | 108.50 | 106.60 | 106.60 | 106.60 | -0.42% | 6 |
| Aug 8, 2025 | 108.40 | 108.40 | 107.05 | 107.05 | 107.05 | -1.70% | 64 |
| Aug 7, 2025 | 109.10 | 109.10 | 108.90 | 108.90 | 108.90 | -0.18% | 1 |
| Aug 6, 2025 | 110.25 | 110.25 | 109.10 | 109.10 | 109.10 | -0.32% | 190 |
| Aug 5, 2025 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | -0.77% | 50 |
| Aug 4, 2025 | 107.50 | 110.30 | 107.50 | 110.30 | 110.30 | 5.70% | 251 |
| Aug 1, 2025 | 105.75 | 105.85 | 104.35 | 104.35 | 104.35 | -2.20% | 212 |
| Jul 31, 2025 | 109.95 | 109.95 | 106.70 | 106.70 | 106.70 | -5.99% | 1,523 |
| Jul 30, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -2.83% | - |
| Jul 28, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -0.21% | - |
| Jul 25, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 0.04% | 220 |
| Jul 24, 2025 | 116.90 | 118.50 | 116.90 | 117.00 | 117.00 | 1.08% | 86 |
| Jul 23, 2025 | 114.00 | 115.75 | 114.00 | 115.75 | 115.75 | 3.26% | 43 |
| Jul 22, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -0.80% | 10 |
| Jul 21, 2025 | 113.65 | 113.65 | 113.00 | 113.00 | 113.00 | -0.26% | 320 |
| Jul 18, 2025 | 114.20 | 114.20 | 113.30 | 113.30 | 113.30 | 0.80% | 350 |
| Jul 17, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 1.44% | - |
| Jul 16, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -1.20% | - |
| Jul 15, 2025 | 111.40 | 112.15 | 111.40 | 112.15 | 112.15 | 0.72% | 1 |
| Jul 14, 2025 | 110.70 | 111.35 | 110.70 | 111.35 | 111.35 | -0.54% | 339 |