Straumann Holding AG (SWX:STMN)
Switzerland
· Delayed Price · Currency is CHF 84.78
-0.10 (-0.12%)
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 | 85.44 | 86.22 | 83.56 | 84.38 | - | -0.59% | 220,909 |
| Mar 5, 2026 | 87.80 | 87.82 | 84.88 | 84.88 | 84.88 | -3.76% | 527,794 |
| Mar 4, 2026 | 89.76 | 90.38 | 88.20 | 88.20 | 88.20 | -0.72% | 471,680 |
| Mar 3, 2026 | 88.74 | 89.06 | 86.66 | 88.84 | 88.84 | -0.94% | 482,985 |
| Mar 2, 2026 | 90.64 | 91.08 | 89.28 | 89.68 | 89.68 | -3.15% | 369,346 |
| Feb 27, 2026 | 92.68 | 93.48 | 91.50 | 92.60 | 92.60 | 0.26% | 576,159 |
| Feb 26, 2026 | 92.62 | 93.28 | 90.40 | 92.36 | 92.36 | -0.43% | 332,078 |
| Feb 25, 2026 | 91.00 | 92.84 | 90.04 | 92.76 | 92.76 | 2.09% | 331,032 |
| Feb 24, 2026 | 91.84 | 92.26 | 90.70 | 90.86 | 90.86 | -0.92% | 419,584 |
| Feb 23, 2026 | 93.10 | 94.66 | 91.50 | 91.70 | 91.70 | -2.61% | 351,223 |
| Feb 20, 2026 | 95.00 | 96.18 | 93.54 | 94.16 | 94.16 | -0.76% | 398,645 |
| Feb 19, 2026 | 96.58 | 96.86 | 94.00 | 94.88 | 94.88 | -2.33% | 369,075 |
| Feb 18, 2026 | 96.00 | 104.50 | 92.60 | 97.14 | 97.14 | 0.85% | 917,712 |
| Feb 17, 2026 | 96.42 | 97.72 | 95.64 | 96.32 | 96.32 | -0.29% | 349,009 |
| Feb 16, 2026 | 97.42 | 98.00 | 94.62 | 96.60 | 96.60 | -0.82% | 337,363 |
| Feb 13, 2026 | 98.78 | 98.92 | 96.86 | 97.40 | 97.40 | -1.12% | 371,931 |
| Feb 12, 2026 | 99.34 | 100.75 | 97.84 | 98.50 | 98.50 | 0.06% | 364,953 |
| Feb 11, 2026 | 99.98 | 99.98 | 98.30 | 98.44 | 98.44 | -1.56% | 293,621 |
| Feb 10, 2026 | 100.45 | 101.20 | 99.46 | 100.00 | 100.00 | 0.89% | 432,595 |
| Feb 9, 2026 | 99.80 | 99.90 | 98.26 | 99.12 | 99.12 | -0.48% | 309,381 |
| Feb 6, 2026 | 97.68 | 102.20 | 97.14 | 99.60 | 99.60 | 1.65% | 612,834 |
| Feb 5, 2026 | 97.50 | 99.90 | 96.44 | 97.98 | 97.98 | 3.31% | 610,217 |
| Feb 4, 2026 | 91.18 | 95.12 | 91.12 | 94.84 | 94.84 | 4.20% | 406,739 |
| Feb 3, 2026 | 94.22 | 94.22 | 90.32 | 91.02 | 91.02 | -2.51% | 391,436 |
| Feb 2, 2026 | 93.20 | 94.14 | 92.74 | 93.36 | 93.36 | 0.28% | 239,934 |
| Jan 30, 2026 | 91.70 | 93.64 | 91.50 | 93.10 | 93.10 | 1.62% | 428,080 |
| Jan 29, 2026 | 93.76 | 93.88 | 91.62 | 91.62 | 91.62 | -2.01% | 343,160 |
| Jan 28, 2026 | 96.56 | 96.88 | 93.40 | 93.50 | 93.50 | -3.27% | 267,324 |
| Jan 27, 2026 | 96.52 | 97.16 | 95.72 | 96.66 | 96.66 | 0.48% | 300,082 |
| Jan 26, 2026 | 96.20 | 97.02 | 95.50 | 96.20 | 96.20 | -0.43% | 199,180 |
| Jan 23, 2026 | 96.90 | 97.20 | 95.48 | 96.62 | 96.62 | -1.39% | 366,192 |
| Jan 22, 2026 | 100.45 | 100.90 | 97.98 | 97.98 | 97.98 | -1.07% | 449,588 |
| Jan 21, 2026 | 96.86 | 99.78 | 96.40 | 99.04 | 99.04 | 1.62% | 400,476 |
| Jan 20, 2026 | 96.70 | 99.26 | 95.84 | 97.46 | 97.46 | 0.19% | 269,591 |
| Jan 19, 2026 | 97.60 | 97.88 | 95.50 | 97.28 | 97.28 | -2.15% | 386,787 |
| Jan 16, 2026 | 99.36 | 100.60 | 98.06 | 99.42 | 99.42 | 0.61% | 409,565 |
| Jan 15, 2026 | 100.85 | 100.95 | 97.30 | 98.82 | 98.82 | -0.86% | 431,172 |
| Jan 14, 2026 | 99.70 | 102.85 | 99.08 | 99.68 | 99.68 | -0.42% | 485,146 |
| Jan 13, 2026 | 100.55 | 102.60 | 99.60 | 100.10 | 100.10 | -0.74% | 323,588 |
| Jan 12, 2026 | 100.20 | 101.80 | 99.42 | 100.85 | 100.85 | 0.60% | 278,881 |
| Jan 9, 2026 | 99.56 | 101.95 | 99.10 | 100.25 | 100.25 | 0.25% | 272,622 |
| Jan 8, 2026 | 99.36 | 100.30 | 97.90 | 100.00 | 100.00 | 0.36% | 275,211 |
| Jan 7, 2026 | 100.30 | 102.65 | 99.44 | 99.64 | 99.64 | -0.28% | 439,744 |
| Jan 6, 2026 | 95.00 | 100.15 | 94.66 | 99.92 | 99.92 | 5.96% | 675,475 |
| Jan 5, 2026 | 93.92 | 94.94 | 92.16 | 94.30 | 94.30 | 0.90% | 353,071 |
| Dec 30, 2025 | 92.50 | 93.46 | 92.18 | 93.46 | 93.46 | 0.43% | 160,776 |
| Dec 29, 2025 | 92.88 | 94.34 | 92.88 | 93.06 | 93.06 | 0.22% | 237,292 |
| Dec 23, 2025 | 93.20 | 94.26 | 92.74 | 92.86 | 92.86 | -1.02% | 219,505 |
| Dec 22, 2025 | 93.54 | 93.98 | 92.48 | 93.82 | 93.82 | -0.49% | 307,872 |
| Dec 19, 2025 | 93.88 | 95.60 | 92.38 | 94.28 | 94.28 | -0.15% | 670,043 |
| Dec 18, 2025 | 94.70 | 95.58 | 93.12 | 94.42 | 94.42 | -0.40% | 474,929 |
| Dec 17, 2025 | 94.38 | 95.34 | 94.16 | 94.80 | 94.80 | -0.23% | 286,756 |
| Dec 16, 2025 | 95.38 | 97.10 | 94.60 | 95.02 | 95.02 | -0.77% | 485,737 |
| Dec 15, 2025 | 94.94 | 95.80 | 93.86 | 95.76 | 95.76 | 0.50% | 437,933 |
| Dec 12, 2025 | 95.08 | 96.04 | 94.74 | 95.28 | 95.28 | -0.31% | 413,295 |
| Dec 11, 2025 | 92.24 | 96.20 | 91.44 | 95.58 | 95.58 | 4.07% | 824,609 |
| Dec 10, 2025 | 91.80 | 93.76 | 91.02 | 91.84 | 91.84 | 0.53% | 452,995 |
| Dec 9, 2025 | 90.68 | 91.78 | 90.08 | 91.36 | 91.36 | -0.09% | 254,511 |
| Dec 8, 2025 | 94.18 | 94.18 | 91.38 | 91.44 | 91.44 | -0.28% | 396,317 |
| 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 |