Straumann Holding AG (FRA:QS51)
Germany
· Delayed Price · Currency is EUR 98.46
+1.30 (1.34%)
Last updated: Dec 4, 2025, 9:00 AM CET
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.12 | 97.12 | 95.94 | 95.94 | 95.94 | -0.12% | - |
| Dec 4, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 0.65% | - |
| Dec 3, 2025 | 97.00 | 97.00 | 95.44 | 95.44 | 95.44 | -1.61% | 60 |
| Dec 2, 2025 | 97.52 | 99.74 | 97.00 | 97.00 | 97.00 | -0.57% | 46 |
| Dec 1, 2025 | 97.40 | 97.56 | 97.40 | 97.56 | 97.56 | 0.58% | - |
| Nov 28, 2025 | 98.36 | 98.36 | 97.00 | 97.00 | 97.00 | -1.20% | - |
| Nov 27, 2025 | 99.26 | 99.26 | 98.18 | 98.18 | 98.18 | -1.45% | - |
| Nov 26, 2025 | 102.20 | 102.20 | 99.62 | 99.62 | 99.62 | -2.05% | - |
| Nov 25, 2025 | 105.00 | 105.00 | 101.70 | 101.70 | 101.70 | -2.21% | - |
| Nov 24, 2025 | 101.00 | 106.50 | 101.00 | 104.00 | 104.00 | 2.11% | 5 |
| Nov 21, 2025 | 99.16 | 103.15 | 99.16 | 101.85 | 101.85 | 1.19% | 10 |
| Nov 20, 2025 | 102.05 | 102.05 | 100.65 | 100.65 | 100.65 | -0.59% | - |
| Nov 19, 2025 | 100.55 | 101.25 | 100.55 | 101.25 | 101.25 | 0.75% | - |
| Nov 18, 2025 | 103.40 | 105.80 | 100.50 | 100.50 | 100.50 | -3.78% | 250 |
| Nov 17, 2025 | 106.80 | 107.95 | 104.45 | 104.45 | 104.45 | -2.52% | 350 |
| Nov 14, 2025 | 107.25 | 107.25 | 107.15 | 107.15 | 107.15 | -3.47% | - |
| Nov 13, 2025 | 110.55 | 113.00 | 108.50 | 111.00 | 111.00 | 0.18% | 52 |
| Nov 12, 2025 | 109.10 | 110.80 | 109.10 | 110.80 | 110.80 | 1.42% | 100 |
| Nov 11, 2025 | 103.75 | 109.25 | 103.75 | 109.25 | 109.25 | 6.02% | - |
| Nov 10, 2025 | 102.90 | 103.05 | 102.90 | 103.05 | 103.05 | 1.28% | - |
| Nov 7, 2025 | 100.50 | 101.75 | 100.50 | 101.75 | 101.75 | -0.20% | - |
| Nov 6, 2025 | 101.90 | 101.95 | 101.90 | 101.95 | 101.95 | -0.83% | - |
| Nov 5, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -1.81% | - |
| Nov 4, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | -0.19% | - |
| Nov 3, 2025 | 107.00 | 107.00 | 104.90 | 104.90 | 104.90 | -1.78% | 30 |
| Oct 31, 2025 | 103.90 | 106.80 | 103.90 | 106.80 | 106.80 | 4.20% | - |
| Oct 30, 2025 | 99.26 | 106.55 | 99.26 | 102.50 | 102.50 | 2.99% | 50 |
| Oct 29, 2025 | 95.14 | 102.20 | 95.14 | 99.52 | 99.52 | 7.36% | 140 |
| Oct 28, 2025 | 95.28 | 95.28 | 92.70 | 92.70 | 92.70 | -2.03% | - |
| Oct 27, 2025 | 94.44 | 97.88 | 94.44 | 94.62 | 94.62 | -0.65% | 160 |
| Oct 24, 2025 | 94.84 | 95.24 | 94.84 | 95.24 | 95.24 | 0.53% | - |
| Oct 23, 2025 | 94.70 | 94.74 | 94.70 | 94.74 | 94.74 | -0.04% | - |
| Oct 22, 2025 | 92.30 | 94.78 | 92.30 | 94.78 | 94.78 | 1.02% | - |
| Oct 21, 2025 | 92.78 | 93.82 | 92.78 | 93.82 | 93.82 | 0.82% | - |
| Oct 20, 2025 | 92.50 | 93.06 | 92.50 | 93.06 | 93.06 | 1.17% | - |
| Oct 17, 2025 | 91.86 | 93.12 | 91.86 | 91.98 | 91.98 | -1.10% | 15 |
| Oct 16, 2025 | 92.14 | 95.16 | 92.14 | 93.00 | 93.00 | 0.65% | 67 |
| Oct 15, 2025 | 90.52 | 92.40 | 90.52 | 92.40 | 92.40 | 1.74% | - |
| Oct 14, 2025 | 90.42 | 93.32 | 90.42 | 90.82 | 90.82 | -0.94% | 587 |
| Oct 13, 2025 | 91.84 | 91.84 | 91.68 | 91.68 | 91.68 | 0.15% | - |
| Oct 10, 2025 | 93.54 | 93.82 | 91.54 | 91.54 | 91.54 | -2.35% | - |
| Oct 9, 2025 | 94.34 | 96.44 | 93.74 | 93.74 | 93.74 | -1.53% | 155 |
| Oct 8, 2025 | 93.30 | 95.20 | 93.30 | 95.20 | 95.20 | 1.71% | 220 |
| Oct 7, 2025 | 94.30 | 94.30 | 93.60 | 93.60 | 93.60 | -0.55% | - |
| Oct 6, 2025 | 93.12 | 97.50 | 93.12 | 94.12 | 94.12 | 1.16% | 160 |
| Oct 3, 2025 | 92.08 | 96.44 | 92.08 | 93.04 | 93.04 | 1.17% | 200 |
| Oct 2, 2025 | 94.74 | 94.74 | 91.96 | 91.96 | 91.96 | 2.36% | 12 |
| Oct 1, 2025 | 88.90 | 92.52 | 88.90 | 89.84 | 89.84 | 1.10% | 72 |
| Sep 30, 2025 | 90.80 | 91.08 | 88.86 | 88.86 | 88.86 | -2.65% | 25 |
| Sep 29, 2025 | 89.92 | 91.28 | 89.92 | 91.28 | 91.28 | 0.13% | - |
| Sep 26, 2025 | 92.20 | 92.20 | 91.16 | 91.16 | 91.16 | -0.91% | - |
| Sep 25, 2025 | 94.42 | 94.42 | 92.00 | 92.00 | 92.00 | -2.81% | - |
| Sep 24, 2025 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | -0.38% | - |
| Sep 23, 2025 | 93.80 | 95.02 | 93.80 | 95.02 | 95.02 | 1.17% | - |
| Sep 22, 2025 | 95.52 | 97.50 | 93.88 | 93.92 | 93.92 | -1.65% | 325 |
| Sep 19, 2025 | 95.74 | 98.44 | 95.50 | 95.50 | 95.50 | -0.06% | 161 |
| Sep 18, 2025 | 95.52 | 95.56 | 95.52 | 95.56 | 95.56 | -0.17% | - |
| Sep 17, 2025 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | 0.02% | - |
| Sep 16, 2025 | 97.40 | 99.04 | 95.70 | 95.70 | 95.70 | -1.75% | 90 |
| Sep 15, 2025 | 96.68 | 97.40 | 96.68 | 97.40 | 97.40 | 0.97% | - |
| Sep 12, 2025 | 97.98 | 97.98 | 96.46 | 96.46 | 96.46 | -0.88% | - |
| Sep 11, 2025 | 96.12 | 98.04 | 96.12 | 97.32 | 97.32 | -1.26% | 100 |
| Sep 10, 2025 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | 0.28% | - |
| Sep 9, 2025 | 100.00 | 100.00 | 98.28 | 98.28 | 98.28 | -1.92% | - |
| Sep 8, 2025 | 106.50 | 106.50 | 100.20 | 100.20 | 100.20 | 0.46% | 4 |
| Sep 5, 2025 | 98.80 | 99.74 | 98.80 | 99.74 | 99.74 | 0.95% | 100 |
| Sep 4, 2025 | 97.44 | 98.80 | 97.44 | 98.80 | 98.80 | 1.73% | - |
| Sep 3, 2025 | 97.24 | 97.24 | 97.12 | 97.12 | 97.12 | 0.10% | - |
| Sep 2, 2025 | 98.96 | 99.86 | 97.02 | 97.02 | 97.02 | -2.32% | 120 |
| Sep 1, 2025 | 98.60 | 100.45 | 98.60 | 99.32 | 99.32 | 1.08% | 80 |
| Aug 29, 2025 | 99.06 | 99.86 | 98.26 | 98.26 | 98.26 | -0.83% | 30 |
| Aug 28, 2025 | 99.10 | 100.80 | 99.08 | 99.08 | 99.08 | -0.16% | 15 |
| Aug 27, 2025 | 98.16 | 100.05 | 98.16 | 99.24 | 99.24 | 0.81% | 20 |
| Aug 26, 2025 | 98.66 | 98.66 | 98.44 | 98.44 | 98.44 | -0.91% | - |
| Aug 25, 2025 | 99.70 | 103.20 | 99.34 | 99.34 | 99.34 | -0.96% | 250 |
| Aug 22, 2025 | 98.26 | 100.30 | 98.26 | 100.30 | 100.30 | 1.89% | - |
| Aug 21, 2025 | 100.10 | 100.10 | 98.44 | 98.44 | 98.44 | -2.05% | - |
| Aug 20, 2025 | 100.65 | 100.65 | 100.50 | 100.50 | 100.50 | -0.89% | - |
| Aug 19, 2025 | 98.46 | 101.40 | 98.46 | 101.40 | 101.40 | 2.69% | - |
| Aug 18, 2025 | 97.58 | 98.74 | 97.58 | 98.74 | 98.74 | 1.04% | - |
| Aug 15, 2025 | 97.92 | 101.25 | 97.72 | 97.72 | 97.72 | 0.18% | 10 |
| Aug 14, 2025 | 98.66 | 99.46 | 97.54 | 97.54 | 97.54 | -1.53% | 90 |
| Aug 13, 2025 | 106.40 | 106.40 | 99.06 | 99.06 | 99.06 | -8.36% | 100 |
| Aug 12, 2025 | 108.55 | 108.55 | 108.10 | 108.10 | 108.10 | 3.35% | 7 |
| Aug 11, 2025 | 105.25 | 105.25 | 104.60 | 104.60 | 104.60 | -0.66% | - |
| Aug 8, 2025 | 106.45 | 106.45 | 105.30 | 105.30 | 105.30 | -1.59% | - |
| Aug 7, 2025 | 107.85 | 107.85 | 107.00 | 107.00 | 107.00 | 0.14% | - |
| Aug 6, 2025 | 107.90 | 108.40 | 106.85 | 106.85 | 106.85 | -0.70% | 1,200 |
| Aug 5, 2025 | 108.35 | 108.35 | 107.60 | 107.60 | 107.60 | -0.74% | - |
| Aug 4, 2025 | 100.70 | 112.35 | 100.70 | 108.40 | 108.40 | 4.63% | 300 |
| Aug 1, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -1.24% | - |
| Jul 31, 2025 | 112.20 | 112.20 | 104.90 | 104.90 | 104.90 | -7.09% | - |
| Jul 30, 2025 | 113.65 | 113.65 | 112.90 | 112.90 | 112.90 | -1.31% | - |
| Jul 29, 2025 | 115.05 | 115.05 | 114.40 | 114.40 | 114.40 | -0.35% | - |
| Jul 28, 2025 | 115.65 | 115.65 | 114.80 | 114.80 | 114.80 | -0.30% | - |
| Jul 25, 2025 | 114.45 | 115.55 | 114.45 | 115.15 | 115.15 | -0.17% | - |
| Jul 24, 2025 | 114.95 | 115.35 | 114.95 | 115.35 | 115.35 | 1.45% | - |
| Jul 23, 2025 | 111.25 | 113.70 | 111.25 | 113.70 | 113.70 | 3.22% | - |
| Jul 22, 2025 | 110.15 | 110.50 | 110.15 | 110.15 | 110.15 | -0.77% | - |
| Jul 21, 2025 | 110.50 | 112.40 | 110.50 | 111.00 | 111.00 | -2.20% | - |