Straumann Holding AG (ETR:QS51)
Germany
· Delayed Price · Currency is EUR 90.50
-0.50 (-0.55%)
At close: Apr 28, 2026
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 91.00 | 91.50 | 91.00 | 91.00 | 91.00 | -1.09% | 44 |
| Apr 24, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.60% | - |
| Apr 23, 2026 | 96.00 | 96.00 | 93.50 | 93.50 | 93.50 | -2.09% | 1 |
| Apr 22, 2026 | 96.00 | 96.00 | 95.50 | 95.50 | 95.50 | -4.02% | 8 |
| Apr 20, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 98.41 | -0.50% | 14 |
| Apr 17, 2026 | 97.50 | 100.00 | 97.50 | 100.00 | 98.90 | 4.17% | 61 |
| Apr 15, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 94.95 | -1.03% | 8 |
| Apr 14, 2026 | 94.00 | 97.00 | 94.00 | 97.00 | 95.94 | 5.43% | 299 |
| Apr 13, 2026 | 89.50 | 92.00 | 89.50 | 92.00 | 90.99 | 0.55% | 100 |
| Apr 10, 2026 | 92.50 | 92.50 | 91.50 | 91.50 | 90.50 | 1.10% | 162 |
| Apr 9, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.51 | -1.09% | 27 |
| Apr 8, 2026 | 89.00 | 92.00 | 89.00 | 91.50 | 90.50 | 5.17% | 26 |
| Apr 7, 2026 | 90.50 | 90.50 | 86.00 | 87.00 | 86.05 | -4.12% | 173 |
| Apr 2, 2026 | 89.44 | 90.74 | 89.30 | 90.74 | 89.75 | 0.04% | 335 |
| Apr 1, 2026 | 91.72 | 91.72 | 89.68 | 90.70 | 89.71 | 6.68% | 601 |
| Mar 30, 2026 | 87.00 | 87.42 | 85.00 | 85.02 | 84.09 | -3.89% | 350 |
| Mar 27, 2026 | 90.20 | 90.20 | 88.46 | 88.46 | 87.49 | -2.32% | 618 |
| Mar 26, 2026 | 90.26 | 90.86 | 90.26 | 90.56 | 89.57 | 0.35% | 33 |
| Mar 25, 2026 | 90.42 | 91.40 | 90.10 | 90.24 | 89.25 | 2.45% | 510 |
| Mar 24, 2026 | 87.04 | 88.86 | 87.04 | 88.08 | 87.11 | 5.51% | 709 |
| Mar 23, 2026 | 81.24 | 83.60 | 80.46 | 83.48 | 82.56 | 0.65% | 566 |
| Mar 20, 2026 | 84.56 | 84.56 | 82.94 | 82.94 | 82.03 | -1.07% | 389 |
| Mar 19, 2026 | 87.10 | 87.10 | 83.84 | 83.84 | 82.92 | -5.31% | 71 |
| Mar 18, 2026 | 90.16 | 90.20 | 88.54 | 88.54 | 87.57 | -2.32% | 205 |
| Mar 17, 2026 | 90.20 | 90.64 | 90.20 | 90.64 | 89.65 | 1.23% | 88 |
| Mar 16, 2026 | 89.54 | 89.54 | 88.20 | 89.54 | 88.56 | -0.97% | 135 |
| Mar 13, 2026 | 91.76 | 91.76 | 90.42 | 90.42 | 89.43 | -1.80% | 79 |
| Mar 12, 2026 | 92.90 | 92.90 | 92.08 | 92.08 | 91.07 | -0.58% | 20 |
| Mar 11, 2026 | 92.62 | 92.62 | 92.62 | 92.62 | 91.60 | -1.74% | - |
| Mar 10, 2026 | 95.14 | 95.14 | 94.26 | 94.26 | 93.23 | 1.95% | 29 |
| Mar 9, 2026 | 92.46 | 93.06 | 92.46 | 92.46 | 91.45 | -1.43% | 252 |
| Mar 6, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 92.77 | -0.64% | 100 |
| Mar 5, 2026 | 95.96 | 96.16 | 94.40 | 94.40 | 93.36 | -5.65% | 619 |
| Mar 4, 2026 | 98.42 | 100.05 | 97.52 | 100.05 | 98.95 | 4.07% | 270 |
| Mar 3, 2026 | 96.48 | 96.48 | 95.40 | 96.14 | 95.09 | -2.00% | 191 |
| Mar 2, 2026 | 99.56 | 99.56 | 98.10 | 98.10 | 97.02 | -3.92% | 214 |
| Feb 27, 2026 | 101.05 | 102.10 | 101.05 | 102.10 | 100.98 | 0.84% | 46 |
| Feb 26, 2026 | 99.50 | 101.25 | 99.50 | 101.25 | 100.14 | -0.25% | 69 |
| Feb 25, 2026 | 98.94 | 101.50 | 98.94 | 101.50 | 100.39 | 0.79% | 393 |
| Feb 24, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 99.60 | -0.10% | 5 |
| Feb 23, 2026 | 103.25 | 103.25 | 100.80 | 100.80 | 99.69 | -2.09% | 640 |
| Feb 20, 2026 | 104.25 | 104.30 | 102.95 | 102.95 | 101.82 | -1.29% | 165 |
| Feb 19, 2026 | 105.55 | 105.55 | 104.30 | 104.30 | 103.16 | -0.90% | 316 |
| Feb 18, 2026 | 113.00 | 113.00 | 103.05 | 105.25 | 104.10 | -0.43% | 698 |
| Feb 17, 2026 | 106.55 | 106.55 | 105.30 | 105.70 | 104.54 | 2.03% | 205 |
| Feb 16, 2026 | 105.85 | 105.85 | 103.60 | 103.60 | 102.46 | -2.59% | 92 |
| Feb 13, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 105.18 | -1.02% | - |
| Feb 12, 2026 | 107.90 | 107.90 | 107.45 | 107.45 | 106.27 | -0.05% | 279 |
| Feb 11, 2026 | 108.85 | 108.85 | 107.50 | 107.50 | 106.32 | -1.78% | 1 |
| Feb 10, 2026 | 109.85 | 109.85 | 109.45 | 109.45 | 108.25 | 0.78% | 268 |
| Feb 9, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 107.41 | 0.18% | 22 |
| Feb 6, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 107.21 | 2.07% | - |
| Feb 5, 2026 | 108.45 | 108.45 | 106.20 | 106.20 | 105.04 | 5.83% | 218 |
| Feb 4, 2026 | 99.72 | 100.35 | 99.72 | 100.35 | 99.25 | 1.18% | 393 |
| Feb 3, 2026 | 98.78 | 99.18 | 98.78 | 99.18 | 98.09 | -2.24% | 507 |
| Feb 2, 2026 | 102.15 | 103.95 | 101.45 | 101.45 | 100.34 | -0.05% | 80 |
| Jan 30, 2026 | 101.30 | 101.90 | 101.30 | 101.50 | 100.39 | 1.56% | 417 |
| Jan 29, 2026 | 99.94 | 99.94 | 99.94 | 99.94 | 98.84 | -1.97% | - |
| Jan 28, 2026 | 104.85 | 104.85 | 101.95 | 101.95 | 100.83 | -3.04% | 1 |
| Jan 27, 2026 | 104.65 | 105.15 | 104.65 | 105.15 | 104.00 | 0.48% | 29 |
| Jan 26, 2026 | 104.65 | 104.65 | 104.65 | 104.65 | 103.50 | 0.29% | - |
| Jan 23, 2026 | 104.45 | 104.45 | 104.35 | 104.35 | 103.21 | -1.18% | 1 |
| Jan 22, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 104.44 | -0.71% | - |
| Jan 21, 2026 | 105.10 | 106.35 | 104.35 | 106.35 | 105.18 | 1.09% | 128 |
| Jan 20, 2026 | 103.70 | 105.20 | 103.70 | 105.20 | 104.05 | 0.57% | 120 |
| Jan 19, 2026 | 104.30 | 104.95 | 104.30 | 104.60 | 103.45 | -2.06% | 108 |
| Jan 16, 2026 | 106.30 | 107.15 | 106.30 | 106.80 | 105.63 | 0.75% | 125 |
| Jan 15, 2026 | 107.95 | 107.95 | 105.65 | 106.00 | 104.84 | -0.66% | 55 |
| Jan 14, 2026 | 107.65 | 107.65 | 106.70 | 106.70 | 105.53 | -0.37% | 20 |
| Jan 13, 2026 | 107.25 | 107.25 | 107.10 | 107.10 | 105.93 | -1.02% | 20 |
| Jan 12, 2026 | 107.45 | 108.20 | 107.45 | 108.20 | 107.01 | 0.84% | 1 |
| Jan 9, 2026 | 107.60 | 107.60 | 107.30 | 107.30 | 106.12 | - | 100 |
| Jan 8, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 106.12 | 0.33% | - |
| Jan 7, 2026 | 107.50 | 108.90 | 106.95 | 106.95 | 105.78 | 0.66% | 570 |
| Jan 6, 2026 | 104.50 | 106.30 | 104.30 | 106.25 | 105.08 | 4.53% | 613 |
| Jan 5, 2026 | 100.95 | 101.75 | 99.84 | 101.65 | 100.54 | -0.54% | 721 |
| Jan 2, 2026 | 101.15 | 102.20 | 101.15 | 102.20 | 101.08 | 1.95% | 2 |
| Dec 30, 2025 | 99.72 | 100.25 | 99.72 | 100.25 | 99.15 | 0.15% | 1,097 |
| Dec 29, 2025 | 100.20 | 100.20 | 98.02 | 100.10 | 99.00 | -0.05% | 101 |
| Dec 23, 2025 | 100.85 | 100.85 | 100.00 | 100.15 | 99.05 | -0.84% | 2 |
| Dec 22, 2025 | 100.35 | 101.00 | 99.98 | 101.00 | 99.89 | -0.15% | 50 |
| Dec 19, 2025 | 101.15 | 101.15 | 101.15 | 101.15 | 100.04 | -0.44% | 14 |
| Dec 18, 2025 | 100.90 | 101.60 | 100.40 | 101.60 | 100.49 | 0.10% | 1,199 |
| Dec 17, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 100.39 | -0.25% | 99 |
| Dec 16, 2025 | 103.40 | 103.40 | 101.75 | 101.75 | 100.63 | -0.54% | 475 |
| Dec 15, 2025 | 101.20 | 102.30 | 101.20 | 102.30 | 101.18 | 0.54% | 183 |
| Dec 12, 2025 | 102.30 | 102.40 | 101.75 | 101.75 | 100.63 | -0.44% | 173 |
| Dec 11, 2025 | 98.34 | 102.30 | 98.18 | 102.20 | 101.08 | 4.22% | 1,520 |
| Dec 10, 2025 | 99.22 | 99.26 | 98.06 | 98.06 | 96.98 | 0.47% | 511 |
| Dec 9, 2025 | 96.98 | 97.60 | 96.98 | 97.60 | 96.53 | -5.33% | 185 |
| Dec 8, 2025 | 99.44 | 103.10 | 97.56 | 103.10 | 101.97 | 5.55% | 431 |
| Dec 5, 2025 | 97.68 | 97.68 | 97.68 | 97.68 | 96.61 | -0.79% | 100 |
| Dec 4, 2025 | 97.16 | 98.46 | 96.90 | 98.46 | 97.38 | 1.34% | 364 |
| Dec 3, 2025 | 99.14 | 99.70 | 96.72 | 97.16 | 96.09 | -1.66% | 436 |
| Dec 2, 2025 | 98.68 | 98.80 | 98.68 | 98.80 | 97.72 | -0.92% | 53 |
| Dec 1, 2025 | 98.48 | 99.72 | 98.48 | 99.72 | 98.63 | 1.40% | 493 |
| Nov 28, 2025 | 98.38 | 98.38 | 97.96 | 98.34 | 97.26 | -1.81% | 361 |
| Nov 27, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 99.05 | -1.38% | - |
| Nov 26, 2025 | 103.30 | 103.30 | 101.55 | 101.55 | 100.44 | -4.02% | 71 |
| Nov 25, 2025 | 106.05 | 106.05 | 105.40 | 105.80 | 104.64 | -0.05% | 279 |