Santhera Pharmaceuticals Holding AG (SWX:SANN)
Switzerland
· Delayed Price · Currency is CHF 12.20
+0.12 (0.99%)
At close: Dec 5, 2025
SWX:SANN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.06 | 12.50 | 11.96 | 12.20 | 12.20 | 0.99% | 40,202 |
| Dec 4, 2025 | 11.94 | 12.10 | 11.80 | 12.08 | 12.08 | 2.03% | 35,602 |
| Dec 3, 2025 | 12.02 | 12.38 | 11.78 | 11.84 | 11.84 | -2.95% | 62,306 |
| Dec 2, 2025 | 12.10 | 12.52 | 11.92 | 12.20 | 12.20 | 0.83% | 43,594 |
| Dec 1, 2025 | 12.12 | 12.36 | 11.94 | 12.10 | 12.10 | -0.82% | 57,742 |
| Nov 28, 2025 | 12.30 | 12.42 | 12.00 | 12.20 | 12.20 | -1.61% | 45,164 |
| Nov 27, 2025 | 12.10 | 12.40 | 12.02 | 12.40 | 12.40 | 2.82% | 12,781 |
| Nov 26, 2025 | 12.00 | 12.48 | 11.94 | 12.06 | 12.06 | -0.17% | 33,003 |
| Nov 25, 2025 | 11.90 | 13.14 | 11.48 | 12.08 | 12.08 | 1.17% | 115,072 |
| Nov 24, 2025 | 12.10 | 12.36 | 11.74 | 11.94 | 11.94 | -1.65% | 51,384 |
| Nov 21, 2025 | 12.24 | 12.24 | 11.80 | 12.14 | 12.14 | -1.30% | 93,115 |
| Nov 20, 2025 | 10.98 | 12.58 | 10.90 | 12.30 | 12.30 | 13.89% | 189,562 |
| Nov 19, 2025 | 10.32 | 10.86 | 10.16 | 10.80 | 10.80 | 5.06% | 57,296 |
| Nov 18, 2025 | 10.46 | 10.74 | 10.12 | 10.28 | 10.28 | -4.10% | 64,446 |
| Nov 17, 2025 | 10.72 | 11.16 | 10.48 | 10.72 | 10.72 | 1.13% | 43,674 |
| Nov 14, 2025 | 10.30 | 10.66 | 10.30 | 10.60 | 10.60 | -0.75% | 34,506 |
| Nov 13, 2025 | 10.84 | 10.84 | 10.58 | 10.68 | 10.68 | -0.56% | 22,776 |
| Nov 12, 2025 | 10.98 | 10.98 | 10.60 | 10.74 | 10.74 | 0.56% | 16,827 |
| Nov 11, 2025 | 10.42 | 10.68 | 10.36 | 10.68 | 10.68 | 2.89% | 21,693 |
| Nov 10, 2025 | 10.36 | 10.48 | 10.14 | 10.38 | 10.38 | 1.76% | 28,415 |
| Nov 7, 2025 | 10.40 | 10.48 | 10.06 | 10.20 | 10.20 | -1.35% | 85,359 |
| Nov 6, 2025 | 10.48 | 10.48 | 10.22 | 10.34 | 10.34 | -1.52% | 34,955 |
| Nov 5, 2025 | 10.48 | 10.56 | 10.20 | 10.50 | 10.50 | -0.19% | 32,762 |
| Nov 4, 2025 | 10.36 | 11.00 | 10.24 | 10.52 | 10.52 | 2.14% | 98,793 |
| Nov 3, 2025 | 10.26 | 10.60 | 10.22 | 10.30 | 10.30 | 0.98% | 35,969 |
| Oct 31, 2025 | 10.36 | 10.60 | 10.14 | 10.20 | 10.20 | -1.35% | 46,720 |
| Oct 30, 2025 | 10.14 | 10.38 | 10.10 | 10.34 | 10.34 | 1.97% | 40,270 |
| Oct 29, 2025 | 10.20 | 10.44 | 10.14 | 10.14 | 10.14 | -0.20% | 18,737 |
| Oct 28, 2025 | 10.50 | 10.50 | 10.10 | 10.16 | 10.16 | -4.15% | 22,847 |
| Oct 27, 2025 | 10.30 | 10.60 | 10.14 | 10.60 | 10.60 | 4.95% | 52,513 |
| Oct 24, 2025 | 9.91 | 10.22 | 9.86 | 10.10 | 10.10 | 1.71% | 25,570 |
| Oct 23, 2025 | 9.90 | 10.10 | 9.85 | 9.93 | 9.93 | 0.30% | 23,912 |
| Oct 22, 2025 | 10.20 | 10.22 | 9.81 | 9.90 | 9.90 | -3.13% | 27,095 |
| Oct 21, 2025 | 10.56 | 10.56 | 9.73 | 10.22 | 10.22 | -2.85% | 35,926 |
| Oct 20, 2025 | 10.40 | 10.54 | 10.26 | 10.52 | 10.52 | 1.15% | 19,498 |
| Oct 17, 2025 | 10.50 | 10.50 | 9.90 | 10.40 | 10.40 | -0.95% | 60,459 |
| Oct 16, 2025 | 9.93 | 10.52 | 9.93 | 10.50 | 10.50 | 6.06% | 127,516 |
| Oct 15, 2025 | 9.57 | 10.00 | 9.57 | 9.90 | 9.90 | 3.34% | 77,335 |
| Oct 14, 2025 | 9.77 | 9.90 | 9.38 | 9.58 | 9.58 | -1.94% | 102,910 |
| Oct 13, 2025 | 10.36 | 10.36 | 9.70 | 9.77 | 9.77 | -5.69% | 134,076 |
| Oct 10, 2025 | 10.30 | 10.52 | 10.06 | 10.36 | 10.36 | 0.39% | 100,956 |
| Oct 9, 2025 | 10.30 | 10.52 | 10.12 | 10.32 | 10.32 | -0.39% | 212,457 |
| Oct 8, 2025 | 10.40 | 10.60 | 10.32 | 10.36 | 10.36 | -0.77% | 91,537 |
| Oct 7, 2025 | 10.52 | 10.68 | 10.30 | 10.44 | 10.44 | -0.57% | 46,385 |
| Oct 6, 2025 | 10.88 | 11.04 | 10.50 | 10.50 | 10.50 | -2.78% | 55,710 |
| Oct 3, 2025 | 10.38 | 11.04 | 10.38 | 10.80 | 10.80 | 5.06% | 434,673 |
| Oct 2, 2025 | 10.50 | 10.56 | 10.28 | 10.28 | 10.28 | -1.91% | 69,180 |
| Oct 1, 2025 | 10.80 | 10.94 | 10.44 | 10.48 | 10.48 | -2.78% | 44,875 |
| Sep 30, 2025 | 10.60 | 11.00 | 10.42 | 10.78 | 10.78 | 2.08% | 71,232 |
| Sep 29, 2025 | 10.94 | 11.16 | 10.28 | 10.56 | 10.56 | -2.76% | 61,789 |
| Sep 26, 2025 | 10.40 | 10.98 | 10.38 | 10.86 | 10.86 | 4.62% | 100,612 |
| Sep 25, 2025 | 11.00 | 11.12 | 10.38 | 10.38 | 10.38 | -4.95% | 97,404 |
| Sep 24, 2025 | 12.00 | 12.00 | 10.72 | 10.92 | 10.92 | -8.24% | 248,833 |
| Sep 23, 2025 | 13.86 | 13.86 | 11.50 | 11.90 | 11.90 | -14.14% | 441,731 |
| Sep 22, 2025 | 14.00 | 14.24 | 13.80 | 13.86 | 13.86 | -2.39% | 36,738 |
| Sep 19, 2025 | 14.40 | 14.50 | 14.16 | 14.20 | 14.20 | -0.84% | 25,743 |
| Sep 18, 2025 | 14.26 | 14.44 | 14.22 | 14.32 | 14.32 | -0.28% | 17,133 |
| Sep 17, 2025 | 14.42 | 14.50 | 14.20 | 14.36 | 14.36 | -0.69% | 15,569 |
| Sep 16, 2025 | 14.68 | 14.76 | 14.40 | 14.46 | 14.46 | -1.77% | 17,560 |
| Sep 15, 2025 | 14.78 | 15.00 | 14.60 | 14.72 | 14.72 | -0.41% | 19,688 |
| Sep 12, 2025 | 14.56 | 15.16 | 14.36 | 14.78 | 14.78 | 1.37% | 47,532 |
| Sep 11, 2025 | 14.32 | 14.60 | 14.22 | 14.58 | 14.58 | 1.53% | 25,058 |
| Sep 10, 2025 | 14.44 | 14.68 | 14.28 | 14.36 | 14.36 | - | 33,278 |
| Sep 9, 2025 | 14.00 | 14.48 | 14.00 | 14.36 | 14.36 | 0.98% | 26,470 |
| Sep 8, 2025 | 14.24 | 14.44 | 14.18 | 14.22 | 14.22 | -0.14% | 12,474 |
| Sep 5, 2025 | 14.00 | 14.46 | 13.98 | 14.24 | 14.24 | 2.01% | 28,321 |
| Sep 4, 2025 | 13.64 | 14.30 | 13.62 | 13.96 | 13.96 | 1.90% | 22,254 |
| Sep 3, 2025 | 13.48 | 13.70 | 13.36 | 13.70 | 13.70 | 1.33% | 22,800 |
| Sep 2, 2025 | 13.50 | 13.66 | 13.32 | 13.52 | 13.52 | -0.88% | 11,014 |
| Sep 1, 2025 | 13.80 | 13.94 | 13.62 | 13.64 | 13.64 | -1.16% | 19,552 |
| Aug 29, 2025 | 13.96 | 14.40 | 13.76 | 13.80 | 13.80 | -0.29% | 24,097 |
| Aug 28, 2025 | 13.92 | 14.06 | 13.70 | 13.84 | 13.84 | 0.14% | 14,975 |
| Aug 27, 2025 | 14.00 | 14.08 | 13.70 | 13.82 | 13.82 | 0.88% | 8,368 |
| Aug 26, 2025 | 13.80 | 13.86 | 13.58 | 13.70 | 13.70 | -1.72% | 13,904 |
| Aug 25, 2025 | 14.50 | 14.50 | 13.94 | 13.94 | 13.94 | -3.73% | 16,565 |
| Aug 22, 2025 | 14.34 | 14.92 | 14.32 | 14.48 | 14.48 | 0.84% | 36,673 |
| Aug 21, 2025 | 14.00 | 14.38 | 13.98 | 14.36 | 14.36 | 2.13% | 15,188 |
| Aug 20, 2025 | 14.10 | 14.36 | 13.82 | 14.06 | 14.06 | -0.42% | 14,941 |
| Aug 19, 2025 | 13.98 | 14.12 | 13.78 | 14.12 | 14.12 | 1.58% | 15,463 |
| Aug 18, 2025 | 13.74 | 14.00 | 13.64 | 13.90 | 13.90 | 1.61% | 13,145 |
| Aug 15, 2025 | 13.82 | 13.82 | 13.48 | 13.68 | 13.68 | 1.03% | 12,910 |
| Aug 14, 2025 | 13.82 | 13.86 | 13.40 | 13.54 | 13.54 | -1.02% | 268,595 |
| Aug 13, 2025 | 13.10 | 14.12 | 13.10 | 13.68 | 13.68 | 5.72% | 38,002 |
| Aug 12, 2025 | 12.78 | 13.20 | 12.72 | 12.94 | 12.94 | -1.52% | 12,182 |
| Aug 11, 2025 | 13.16 | 13.30 | 12.78 | 13.14 | 13.14 | 0.31% | 25,247 |
| Aug 8, 2025 | 13.46 | 14.06 | 13.10 | 13.10 | 13.10 | -2.96% | 50,691 |
| Aug 7, 2025 | 14.16 | 14.32 | 13.28 | 13.50 | 13.50 | -1.75% | 57,944 |
| Aug 6, 2025 | 14.22 | 14.22 | 13.66 | 13.74 | 13.74 | -3.38% | 35,211 |
| Aug 5, 2025 | 14.20 | 14.58 | 14.12 | 14.22 | 14.22 | 0.85% | 30,031 |
| Aug 4, 2025 | 14.20 | 14.52 | 13.78 | 14.10 | 14.10 | -5.37% | 82,796 |
| Jul 31, 2025 | 15.18 | 15.46 | 14.84 | 14.90 | 14.90 | -1.97% | 34,279 |
| Jul 30, 2025 | 15.00 | 15.28 | 14.60 | 15.20 | 15.20 | 1.33% | 55,224 |
| Jul 29, 2025 | 15.08 | 15.42 | 14.96 | 15.00 | 15.00 | - | 38,117 |
| Jul 28, 2025 | 14.22 | 15.40 | 14.22 | 15.00 | 15.00 | 5.63% | 72,447 |
| Jul 25, 2025 | 13.98 | 14.22 | 13.72 | 14.20 | 14.20 | 2.31% | 30,103 |
| Jul 24, 2025 | 14.00 | 14.34 | 13.86 | 13.88 | 13.88 | -0.86% | 17,480 |
| Jul 23, 2025 | 14.60 | 14.64 | 13.74 | 14.00 | 14.00 | -3.45% | 33,701 |
| Jul 22, 2025 | 14.44 | 14.72 | 14.22 | 14.50 | 14.50 | 0.28% | 42,210 |
| Jul 21, 2025 | 13.92 | 14.68 | 13.74 | 14.46 | 14.46 | 3.29% | 53,389 |
| Jul 18, 2025 | 13.28 | 14.00 | 13.10 | 14.00 | 14.00 | 6.87% | 61,102 |