Straumann Holding AG (SWX:STMN)
Switzerland
· Delayed Price · Currency is CHF 91.70
-0.16 (-0.17%)
At close: Dec 5, 2025
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.00 | 92.64 | 90.88 | 91.70 | 91.70 | -0.17% | 439,933 |
| Dec 4, 2025 | 91.44 | 92.12 | 90.02 | 91.86 | 91.86 | 1.06% | 438,429 |
| Dec 3, 2025 | 92.34 | 93.06 | 89.62 | 90.90 | 90.90 | -1.20% | 469,755 |
| Dec 2, 2025 | 92.44 | 93.16 | 91.72 | 92.00 | 92.00 | -1.08% | 300,483 |
| Dec 1, 2025 | 92.32 | 93.00 | 91.10 | 93.00 | 93.00 | 1.53% | 378,279 |
| Nov 28, 2025 | 93.32 | 93.58 | 91.18 | 91.60 | 91.60 | -2.03% | 542,759 |
| Nov 27, 2025 | 94.74 | 94.74 | 92.92 | 93.50 | 93.50 | -1.31% | 331,112 |
| Nov 26, 2025 | 97.40 | 97.50 | 92.88 | 94.74 | 94.74 | -2.17% | 582,384 |
| Nov 25, 2025 | 100.00 | 100.35 | 96.36 | 96.84 | 96.84 | -1.88% | 621,187 |
| Nov 24, 2025 | 97.80 | 99.04 | 97.24 | 98.70 | 98.70 | 2.20% | 552,507 |
| Nov 21, 2025 | 94.74 | 96.58 | 94.22 | 96.58 | 96.58 | 1.30% | 366,860 |
| Nov 20, 2025 | 97.68 | 97.80 | 95.14 | 95.34 | 95.34 | -0.60% | 381,778 |
| Nov 19, 2025 | 95.34 | 96.72 | 94.38 | 95.92 | 95.92 | 1.05% | 372,548 |
| Nov 18, 2025 | 96.92 | 97.44 | 94.84 | 94.92 | 94.92 | -3.36% | 423,519 |
| Nov 17, 2025 | 100.70 | 101.25 | 98.06 | 98.22 | 98.22 | -2.46% | 367,815 |
| Nov 14, 2025 | 100.55 | 102.10 | 100.00 | 100.70 | 100.70 | -1.18% | 393,129 |
| Nov 13, 2025 | 104.50 | 104.95 | 101.90 | 101.90 | 101.90 | -2.25% | 347,532 |
| Nov 12, 2025 | 104.30 | 105.25 | 103.60 | 104.25 | 104.25 | 1.12% | 524,427 |
| Nov 11, 2025 | 98.00 | 103.10 | 97.92 | 103.10 | 103.10 | 5.51% | 520,685 |
| Nov 10, 2025 | 97.48 | 98.86 | 97.24 | 97.72 | 97.72 | 1.18% | 391,526 |
| Nov 7, 2025 | 97.38 | 97.68 | 95.46 | 96.58 | 96.58 | -0.19% | 303,871 |
| Nov 6, 2025 | 97.04 | 98.50 | 96.46 | 96.76 | 96.76 | -0.66% | 351,878 |
| Nov 5, 2025 | 97.56 | 99.42 | 97.08 | 97.40 | 97.40 | -0.75% | 381,215 |
| Nov 4, 2025 | 99.72 | 100.05 | 98.10 | 98.14 | 98.14 | -1.37% | 514,224 |
| Nov 3, 2025 | 100.35 | 101.10 | 99.50 | 99.50 | 99.50 | -1.49% | 440,375 |
| Oct 31, 2025 | 99.10 | 101.40 | 98.60 | 101.00 | 101.00 | 4.21% | 946,327 |
| Oct 30, 2025 | 95.00 | 99.64 | 94.86 | 96.92 | 96.92 | 2.87% | 774,880 |
| Oct 29, 2025 | 96.50 | 96.50 | 91.06 | 94.22 | 94.22 | 7.61% | 1,254,986 |
| Oct 28, 2025 | 89.12 | 89.82 | 87.56 | 87.56 | 87.56 | -2.15% | 353,036 |
| Oct 27, 2025 | 89.54 | 89.96 | 89.12 | 89.48 | 89.48 | -0.51% | 237,134 |
| Oct 24, 2025 | 89.60 | 90.44 | 89.08 | 89.94 | 89.94 | 0.65% | 277,376 |
| Oct 23, 2025 | 88.72 | 90.38 | 88.72 | 89.36 | 89.36 | -0.09% | 287,064 |
| Oct 22, 2025 | 87.82 | 89.44 | 86.74 | 89.44 | 89.44 | 1.02% | 301,759 |
| Oct 21, 2025 | 88.08 | 88.54 | 87.14 | 88.54 | 88.54 | 0.98% | 320,406 |
| Oct 20, 2025 | 87.20 | 88.00 | 86.42 | 87.68 | 87.68 | 0.87% | 333,542 |
| Oct 17, 2025 | 87.36 | 87.84 | 86.58 | 86.92 | 86.92 | -1.25% | 292,771 |
| Oct 16, 2025 | 87.70 | 88.26 | 87.34 | 88.02 | 88.02 | 0.53% | 285,377 |
| Oct 15, 2025 | 87.24 | 88.04 | 86.68 | 87.56 | 87.56 | 1.48% | 250,177 |
| Oct 14, 2025 | 84.62 | 87.24 | 84.24 | 86.28 | 86.28 | -1.01% | 358,566 |
| Oct 13, 2025 | 85.48 | 87.16 | 85.30 | 87.16 | 87.16 | 0.16% | 227,789 |
| Oct 10, 2025 | 88.86 | 89.94 | 86.64 | 87.02 | 87.02 | -2.51% | 384,276 |
| Oct 9, 2025 | 89.98 | 90.40 | 88.84 | 89.26 | 89.26 | -0.62% | 300,207 |
| Oct 8, 2025 | 88.68 | 90.56 | 88.44 | 89.82 | 89.82 | 0.99% | 339,924 |
| Oct 7, 2025 | 89.20 | 90.06 | 88.84 | 88.94 | 88.94 | -0.63% | 274,008 |
| Oct 6, 2025 | 89.14 | 90.04 | 88.70 | 89.50 | 89.50 | 0.86% | 218,694 |
| Oct 3, 2025 | 88.34 | 89.24 | 87.96 | 88.74 | 88.74 | 1.07% | 306,520 |
| Oct 2, 2025 | 87.62 | 88.40 | 86.98 | 87.80 | 87.80 | 2.26% | 545,219 |
| Oct 1, 2025 | 85.14 | 86.68 | 85.10 | 85.86 | 85.86 | 1.13% | 708,491 |
| Sep 30, 2025 | 86.38 | 86.52 | 84.00 | 84.90 | 84.90 | -2.66% | 1,026,042 |
| Sep 29, 2025 | 87.36 | 87.40 | 86.04 | 87.22 | 87.22 | 0.32% | 322,165 |
| Sep 26, 2025 | 88.18 | 88.44 | 86.28 | 86.94 | 86.94 | -0.82% | 496,381 |
| Sep 25, 2025 | 88.38 | 89.34 | 86.60 | 87.66 | 87.66 | -2.58% | 546,924 |
| Sep 24, 2025 | 89.82 | 90.26 | 89.32 | 89.98 | 89.98 | -0.82% | 249,041 |
| Sep 23, 2025 | 89.82 | 91.36 | 89.50 | 90.72 | 90.72 | 1.18% | 412,423 |
| Sep 22, 2025 | 91.06 | 91.24 | 89.10 | 89.66 | 89.66 | -1.45% | 389,067 |
| Sep 19, 2025 | 91.00 | 91.60 | 90.38 | 90.98 | 90.98 | -0.15% | 735,771 |
| Sep 18, 2025 | 90.80 | 92.30 | 90.80 | 91.12 | 91.12 | 0.24% | 334,424 |
| Sep 17, 2025 | 91.20 | 91.28 | 90.46 | 90.90 | 90.90 | -0.24% | 498,158 |
| Sep 16, 2025 | 90.80 | 91.68 | 90.18 | 91.12 | 91.12 | 0.49% | 484,618 |
| Sep 15, 2025 | 92.26 | 93.28 | 90.10 | 90.68 | 90.68 | -1.43% | 505,331 |
| Sep 12, 2025 | 93.26 | 93.46 | 91.74 | 92.00 | 92.00 | -0.80% | 343,593 |
| Sep 11, 2025 | 92.28 | 93.56 | 91.86 | 92.74 | 92.74 | 0.30% | 504,993 |
| Sep 10, 2025 | 93.56 | 94.94 | 92.24 | 92.46 | 92.46 | -1.26% | 512,192 |
| Sep 9, 2025 | 95.30 | 95.74 | 93.64 | 93.64 | 93.64 | -1.74% | 368,771 |
| Sep 8, 2025 | 95.34 | 96.16 | 94.40 | 95.30 | 95.30 | 0.38% | 234,857 |
| Sep 5, 2025 | 95.02 | 96.10 | 94.48 | 94.94 | 94.94 | 0.36% | 408,426 |
| Sep 4, 2025 | 92.52 | 95.16 | 92.50 | 94.60 | 94.60 | 1.79% | 551,789 |
| Sep 3, 2025 | 93.54 | 95.46 | 92.52 | 92.94 | 92.94 | 0.22% | 413,479 |
| Sep 2, 2025 | 94.68 | 95.22 | 91.96 | 92.74 | 92.74 | -2.36% | 440,848 |
| Sep 1, 2025 | 94.20 | 95.80 | 94.00 | 94.98 | 94.98 | 1.24% | 276,609 |
| Aug 29, 2025 | 94.30 | 95.04 | 93.72 | 93.82 | 93.82 | -0.87% | 301,161 |
| Aug 28, 2025 | 94.52 | 95.48 | 94.26 | 94.64 | 94.64 | 0.15% | 244,713 |
| Aug 27, 2025 | 93.66 | 94.62 | 93.50 | 94.50 | 94.50 | 0.60% | 205,901 |
| Aug 26, 2025 | 94.18 | 95.16 | 93.66 | 93.94 | 93.94 | -1.01% | 415,993 |
| Aug 25, 2025 | 96.26 | 96.34 | 94.80 | 94.90 | 94.90 | -1.17% | 223,663 |
| Aug 22, 2025 | 93.76 | 96.02 | 93.50 | 96.02 | 96.02 | 1.85% | 293,792 |
| Aug 21, 2025 | 96.20 | 96.20 | 94.12 | 94.28 | 94.28 | -1.83% | 312,043 |
| Aug 20, 2025 | 96.36 | 97.44 | 96.04 | 96.04 | 96.04 | -1.25% | 262,489 |
| Aug 19, 2025 | 94.68 | 97.26 | 94.40 | 97.26 | 97.26 | 2.53% | 363,145 |
| Aug 18, 2025 | 94.10 | 95.14 | 93.60 | 94.86 | 94.86 | 0.83% | 326,158 |
| Aug 15, 2025 | 94.34 | 94.92 | 93.46 | 94.08 | 94.08 | 0.47% | 501,495 |
| Aug 14, 2025 | 95.48 | 96.48 | 93.28 | 93.64 | 93.64 | -1.68% | 849,729 |
| Aug 13, 2025 | 99.24 | 103.40 | 93.54 | 95.24 | 95.24 | -8.07% | 1,255,549 |
| Aug 12, 2025 | 100.65 | 103.75 | 100.60 | 103.60 | 103.60 | 3.08% | 422,983 |
| Aug 11, 2025 | 101.55 | 102.25 | 100.10 | 100.50 | 100.50 | -0.45% | 281,748 |
| Aug 8, 2025 | 102.40 | 102.45 | 100.90 | 100.95 | 100.95 | -1.42% | 479,212 |
| Aug 7, 2025 | 102.00 | 103.65 | 101.65 | 102.40 | 102.40 | 0.05% | 307,860 |
| Aug 6, 2025 | 102.95 | 103.50 | 101.90 | 102.35 | 102.35 | -0.05% | 263,969 |
| Aug 5, 2025 | 104.30 | 104.45 | 102.25 | 102.40 | 102.40 | -0.78% | 254,785 |
| Aug 4, 2025 | 97.10 | 104.00 | 97.10 | 103.20 | 103.20 | 4.10% | 559,256 |
| Jul 31, 2025 | 102.90 | 103.20 | 98.08 | 99.14 | 99.14 | -7.17% | 947,468 |
| Jul 30, 2025 | 108.05 | 108.55 | 106.80 | 106.80 | 106.80 | -1.39% | 202,864 |
| Jul 29, 2025 | 108.30 | 109.35 | 107.85 | 108.30 | 108.30 | -0.37% | 205,134 |
| Jul 28, 2025 | 111.00 | 111.50 | 108.70 | 108.70 | 108.70 | -0.59% | 165,299 |
| Jul 25, 2025 | 108.80 | 110.85 | 108.60 | 109.35 | 109.35 | -0.23% | 151,473 |
| Jul 24, 2025 | 109.35 | 110.65 | 108.15 | 109.60 | 109.60 | 1.62% | 286,801 |
| Jul 23, 2025 | 106.70 | 108.40 | 105.00 | 107.85 | 107.85 | 3.30% | 331,518 |
| Jul 22, 2025 | 105.20 | 105.35 | 103.40 | 104.40 | 104.40 | -1.00% | 322,932 |
| Jul 21, 2025 | 105.75 | 106.60 | 105.40 | 105.45 | 105.45 | -0.28% | 116,415 |
| Jul 18, 2025 | 105.75 | 107.95 | 105.45 | 105.75 | 105.75 | 0.86% | 256,705 |