Straumann Holding AG (ETR:QS5)
Germany
· Delayed Price · Currency is EUR 93.80
-0.60 (-0.64%)
At close: Mar 6, 2026
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -0.64% | 100 |
| Mar 5, 2026 | 95.96 | 96.16 | 94.40 | 94.40 | 94.40 | -5.65% | 619 |
| Mar 4, 2026 | 98.42 | 100.05 | 97.52 | 100.05 | 100.05 | 4.07% | 270 |
| Mar 3, 2026 | 96.48 | 96.48 | 95.40 | 96.14 | 96.14 | -2.00% | 191 |
| Mar 2, 2026 | 99.56 | 99.56 | 98.10 | 98.10 | 98.10 | -3.92% | 214 |
| Feb 27, 2026 | 101.05 | 102.10 | 101.05 | 102.10 | 102.10 | 0.84% | 46 |
| Feb 26, 2026 | 99.50 | 101.25 | 99.50 | 101.25 | 101.25 | -0.25% | 69 |
| Feb 25, 2026 | 98.94 | 101.50 | 98.94 | 101.50 | 101.50 | 0.79% | 393 |
| Feb 24, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -0.10% | 5 |
| Feb 23, 2026 | 103.25 | 103.25 | 100.80 | 100.80 | 100.80 | -2.09% | 640 |
| Feb 20, 2026 | 104.25 | 104.30 | 102.95 | 102.95 | 102.95 | -1.29% | 165 |
| Feb 19, 2026 | 105.55 | 105.55 | 104.30 | 104.30 | 104.30 | -0.90% | 316 |
| Feb 18, 2026 | 113.00 | 113.00 | 103.05 | 105.25 | 105.25 | -0.43% | 698 |
| Feb 17, 2026 | 106.55 | 106.55 | 105.30 | 105.70 | 105.70 | 2.03% | 205 |
| Feb 16, 2026 | 105.85 | 105.85 | 103.60 | 103.60 | 103.60 | -2.59% | 92 |
| Feb 13, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | -1.02% | - |
| Feb 12, 2026 | 107.90 | 107.90 | 107.45 | 107.45 | 107.45 | -0.05% | 279 |
| Feb 11, 2026 | 108.85 | 108.85 | 107.50 | 107.50 | 107.50 | -1.78% | 1 |
| Feb 10, 2026 | 109.85 | 109.85 | 109.45 | 109.45 | 109.45 | 0.78% | 268 |
| Feb 9, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 0.18% | 22 |
| Feb 6, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 2.07% | - |
| Feb 5, 2026 | 108.45 | 108.45 | 106.20 | 106.20 | 106.20 | 5.83% | 218 |
| Feb 4, 2026 | 99.72 | 100.35 | 99.72 | 100.35 | 100.35 | 1.18% | 393 |
| Feb 3, 2026 | 98.78 | 99.18 | 98.78 | 99.18 | 99.18 | -2.24% | 507 |
| Feb 2, 2026 | 102.15 | 103.95 | 101.45 | 101.45 | 101.45 | -0.05% | 80 |
| Jan 30, 2026 | 101.30 | 101.90 | 101.30 | 101.50 | 101.50 | 1.56% | 417 |
| Jan 29, 2026 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | -1.97% | - |
| Jan 28, 2026 | 104.85 | 104.85 | 101.95 | 101.95 | 101.95 | -3.04% | 1 |
| Jan 27, 2026 | 104.65 | 105.15 | 104.65 | 105.15 | 105.15 | 0.48% | 29 |
| Jan 26, 2026 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | 0.29% | - |
| Jan 23, 2026 | 104.45 | 104.45 | 104.35 | 104.35 | 104.35 | -1.18% | 1 |
| Jan 22, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -0.71% | - |
| Jan 21, 2026 | 105.10 | 106.35 | 104.35 | 106.35 | 106.35 | 1.09% | 128 |
| Jan 20, 2026 | 103.70 | 105.20 | 103.70 | 105.20 | 105.20 | 0.57% | 120 |
| Jan 19, 2026 | 104.30 | 104.95 | 104.30 | 104.60 | 104.60 | -2.06% | 108 |
| Jan 16, 2026 | 106.30 | 107.15 | 106.30 | 106.80 | 106.80 | 0.75% | 125 |
| Jan 15, 2026 | 107.95 | 107.95 | 105.65 | 106.00 | 106.00 | -0.66% | 55 |
| Jan 14, 2026 | 107.65 | 107.65 | 106.70 | 106.70 | 106.70 | -0.37% | 20 |
| Jan 13, 2026 | 107.25 | 107.25 | 107.10 | 107.10 | 107.10 | -1.02% | 20 |
| Jan 12, 2026 | 107.45 | 108.20 | 107.45 | 108.20 | 108.20 | 0.84% | 1 |
| Jan 9, 2026 | 107.60 | 107.60 | 107.30 | 107.30 | 107.30 | - | 100 |
| Jan 8, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 0.33% | - |
| Jan 7, 2026 | 107.50 | 108.90 | 106.95 | 106.95 | 106.95 | 0.66% | 570 |
| Jan 6, 2026 | 104.50 | 106.30 | 104.30 | 106.25 | 106.25 | 4.53% | 613 |
| Jan 5, 2026 | 100.95 | 101.75 | 99.84 | 101.65 | 101.65 | -0.54% | 721 |
| Jan 2, 2026 | 101.15 | 102.20 | 101.15 | 102.20 | 102.20 | 1.95% | 2 |
| Dec 30, 2025 | 99.72 | 100.25 | 99.72 | 100.25 | 100.25 | 0.15% | 1,097 |
| Dec 29, 2025 | 100.20 | 100.20 | 98.02 | 100.10 | 100.10 | -0.05% | 101 |
| Dec 23, 2025 | 100.85 | 100.85 | 100.00 | 100.15 | 100.15 | -0.84% | 2 |
| Dec 22, 2025 | 100.35 | 101.00 | 99.98 | 101.00 | 101.00 | -0.15% | 50 |
| Dec 19, 2025 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | -0.44% | 14 |
| Dec 18, 2025 | 100.90 | 101.60 | 100.40 | 101.60 | 101.60 | 0.10% | 1,199 |
| Dec 17, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.25% | 99 |
| Dec 16, 2025 | 103.40 | 103.40 | 101.75 | 101.75 | 101.75 | -0.54% | 475 |
| Dec 15, 2025 | 101.20 | 102.30 | 101.20 | 102.30 | 102.30 | 0.54% | 183 |
| Dec 12, 2025 | 102.30 | 102.40 | 101.75 | 101.75 | 101.75 | -0.44% | 173 |
| Dec 11, 2025 | 98.34 | 102.30 | 98.18 | 102.20 | 102.20 | 4.22% | 1,520 |
| Dec 10, 2025 | 99.22 | 99.26 | 98.06 | 98.06 | 98.06 | 0.47% | 511 |
| Dec 9, 2025 | 96.98 | 97.60 | 96.98 | 97.60 | 97.60 | -5.33% | 185 |
| Dec 8, 2025 | 99.44 | 103.10 | 97.56 | 103.10 | 103.10 | 5.55% | 431 |
| 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 |