Straumann Holding AG (SWX:STMN)
Switzerland
· Delayed Price · Currency is CHF 83.78
-0.22 (-0.26%)
Apr 28, 2026, 5:30 PM CET
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.28 | 84.54 | 82.46 | 83.78 | 83.78 | -0.26% | 464,072 |
| Apr 27, 2026 | 84.70 | 84.70 | 83.36 | 84.00 | 84.00 | -0.62% | 412,962 |
| Apr 24, 2026 | 84.00 | 84.80 | 82.68 | 84.52 | 84.52 | -1.10% | 501,973 |
| Apr 23, 2026 | 87.58 | 88.28 | 85.46 | 85.46 | 85.46 | -2.89% | 637,217 |
| Apr 22, 2026 | 88.72 | 88.72 | 86.70 | 88.00 | 88.00 | -1.52% | 180,476 |
| Apr 21, 2026 | 90.76 | 91.48 | 89.12 | 89.36 | 89.36 | -1.65% | 212,701 |
| Apr 20, 2026 | 90.94 | 91.16 | 89.50 | 90.86 | 89.86 | -1.65% | 418,240 |
| Apr 17, 2026 | 88.54 | 92.82 | 88.36 | 92.38 | 91.36 | 4.79% | 420,797 |
| Apr 16, 2026 | 89.16 | 89.16 | 87.80 | 88.16 | 87.19 | -1.17% | 341,264 |
| Apr 15, 2026 | 87.40 | 89.20 | 87.12 | 89.20 | 88.22 | 2.55% | 561,650 |
| Apr 14, 2026 | 85.70 | 87.70 | 85.64 | 86.98 | 86.02 | 2.52% | 596,731 |
| Apr 13, 2026 | 83.30 | 84.84 | 82.28 | 84.84 | 83.91 | 0.64% | 261,552 |
| Apr 10, 2026 | 83.92 | 85.64 | 83.74 | 84.30 | 83.37 | 0.74% | 536,883 |
| Apr 9, 2026 | 83.86 | 84.52 | 83.14 | 83.68 | 82.76 | -0.38% | 496,307 |
| Apr 8, 2026 | 84.80 | 86.30 | 84.00 | 84.00 | 83.08 | 4.84% | 740,180 |
| Apr 7, 2026 | 83.02 | 83.92 | 79.74 | 80.12 | 79.24 | -4.00% | 736,993 |
| Apr 2, 2026 | 82.16 | 83.80 | 81.56 | 83.46 | 82.54 | 0.26% | 300,313 |
| Apr 1, 2026 | 84.48 | 85.08 | 82.54 | 83.24 | 82.32 | 1.51% | 385,930 |
| Mar 31, 2026 | 82.00 | 82.50 | 81.24 | 82.00 | 81.10 | 0.89% | 310,170 |
| Mar 30, 2026 | 81.44 | 81.44 | 79.54 | 81.28 | 80.39 | -0.15% | 307,067 |
| Mar 27, 2026 | 83.38 | 83.48 | 80.70 | 81.40 | 80.50 | -2.07% | 292,116 |
| Mar 26, 2026 | 82.98 | 83.64 | 81.96 | 83.12 | 82.21 | 0.14% | 383,682 |
| Mar 25, 2026 | 81.80 | 83.84 | 81.54 | 83.00 | 82.09 | 3.03% | 636,692 |
| Mar 24, 2026 | 77.42 | 81.66 | 77.34 | 80.56 | 79.67 | 5.69% | 821,984 |
| Mar 23, 2026 | 74.12 | 77.46 | 73.02 | 76.22 | 75.38 | 0.55% | 709,991 |
| Mar 20, 2026 | 77.72 | 77.86 | 75.80 | 75.80 | 74.97 | -1.22% | 651,045 |
| Mar 19, 2026 | 79.10 | 79.30 | 76.74 | 76.74 | 75.90 | -4.91% | 729,563 |
| Mar 18, 2026 | 82.16 | 82.44 | 80.32 | 80.70 | 79.81 | -1.54% | 284,064 |
| Mar 17, 2026 | 80.90 | 82.20 | 80.34 | 81.96 | 81.06 | 0.89% | 330,313 |
| Mar 16, 2026 | 81.62 | 81.62 | 79.50 | 81.24 | 80.35 | -0.20% | 496,744 |
| Mar 13, 2026 | 82.50 | 82.92 | 81.10 | 81.40 | 80.50 | -1.88% | 359,038 |
| Mar 12, 2026 | 83.32 | 84.78 | 82.96 | 82.96 | 82.05 | -0.93% | 286,230 |
| Mar 11, 2026 | 84.58 | 84.68 | 83.04 | 83.74 | 82.82 | -1.55% | 481,153 |
| Mar 10, 2026 | 86.22 | 86.44 | 84.76 | 85.06 | 84.12 | 1.67% | 290,724 |
| Mar 9, 2026 | 84.02 | 84.42 | 82.58 | 83.66 | 82.74 | -1.32% | 410,557 |
| Mar 6, 2026 | 85.44 | 86.22 | 83.56 | 84.78 | 83.85 | -0.12% | 500,278 |
| Mar 5, 2026 | 87.80 | 87.82 | 84.88 | 84.88 | 83.95 | -3.76% | 527,794 |
| Mar 4, 2026 | 89.76 | 90.38 | 88.20 | 88.20 | 87.23 | -0.72% | 471,680 |
| Mar 3, 2026 | 88.74 | 89.06 | 86.66 | 88.84 | 87.86 | -0.94% | 482,985 |
| Mar 2, 2026 | 90.64 | 91.08 | 89.28 | 89.68 | 88.69 | -3.15% | 369,346 |
| Feb 27, 2026 | 92.68 | 93.48 | 91.50 | 92.60 | 91.58 | 0.26% | 576,159 |
| Feb 26, 2026 | 92.62 | 93.28 | 90.40 | 92.36 | 91.34 | -0.43% | 332,078 |
| Feb 25, 2026 | 91.00 | 92.84 | 90.04 | 92.76 | 91.74 | 2.09% | 331,032 |
| Feb 24, 2026 | 91.84 | 92.26 | 90.70 | 90.86 | 89.86 | -0.92% | 419,584 |
| Feb 23, 2026 | 93.10 | 94.66 | 91.50 | 91.70 | 90.69 | -2.61% | 351,223 |
| Feb 20, 2026 | 95.00 | 96.18 | 93.54 | 94.16 | 93.12 | -0.76% | 398,645 |
| Feb 19, 2026 | 96.58 | 96.86 | 94.00 | 94.88 | 93.84 | -2.33% | 369,075 |
| Feb 18, 2026 | 96.00 | 104.50 | 92.60 | 97.14 | 96.07 | 0.85% | 917,712 |
| Feb 17, 2026 | 96.42 | 97.72 | 95.64 | 96.32 | 95.26 | -0.29% | 349,009 |
| Feb 16, 2026 | 97.42 | 98.00 | 94.62 | 96.60 | 95.54 | -0.82% | 337,363 |
| Feb 13, 2026 | 98.78 | 98.92 | 96.86 | 97.40 | 96.33 | -1.12% | 371,931 |
| Feb 12, 2026 | 99.34 | 100.75 | 97.84 | 98.50 | 97.42 | 0.06% | 364,953 |
| Feb 11, 2026 | 99.98 | 99.98 | 98.30 | 98.44 | 97.36 | -1.56% | 293,621 |
| Feb 10, 2026 | 100.45 | 101.20 | 99.46 | 100.00 | 98.90 | 0.89% | 432,595 |
| Feb 9, 2026 | 99.80 | 99.90 | 98.26 | 99.12 | 98.03 | -0.48% | 309,381 |
| Feb 6, 2026 | 97.68 | 102.20 | 97.14 | 99.60 | 98.50 | 1.65% | 612,834 |
| Feb 5, 2026 | 97.50 | 99.90 | 96.44 | 97.98 | 96.90 | 3.31% | 610,217 |
| Feb 4, 2026 | 91.18 | 95.12 | 91.12 | 94.84 | 93.80 | 4.20% | 406,739 |
| Feb 3, 2026 | 94.22 | 94.22 | 90.32 | 91.02 | 90.02 | -2.51% | 391,436 |
| Feb 2, 2026 | 93.20 | 94.14 | 92.74 | 93.36 | 92.33 | 0.28% | 239,934 |
| Jan 30, 2026 | 91.70 | 93.64 | 91.50 | 93.10 | 92.08 | 1.62% | 428,080 |
| Jan 29, 2026 | 93.76 | 93.88 | 91.62 | 91.62 | 90.61 | -2.01% | 343,160 |
| Jan 28, 2026 | 96.56 | 96.88 | 93.40 | 93.50 | 92.47 | -3.27% | 267,324 |
| Jan 27, 2026 | 96.52 | 97.16 | 95.72 | 96.66 | 95.60 | 0.48% | 300,082 |
| Jan 26, 2026 | 96.20 | 97.02 | 95.50 | 96.20 | 95.14 | -0.43% | 199,180 |
| Jan 23, 2026 | 96.90 | 97.20 | 95.48 | 96.62 | 95.56 | -1.39% | 366,192 |
| Jan 22, 2026 | 100.45 | 100.90 | 97.98 | 97.98 | 96.90 | -1.07% | 449,588 |
| Jan 21, 2026 | 96.86 | 99.78 | 96.40 | 99.04 | 97.95 | 1.62% | 400,476 |
| Jan 20, 2026 | 96.70 | 99.26 | 95.84 | 97.46 | 96.39 | 0.19% | 269,591 |
| Jan 19, 2026 | 97.60 | 97.88 | 95.50 | 97.28 | 96.21 | -2.15% | 386,787 |
| Jan 16, 2026 | 99.36 | 100.60 | 98.06 | 99.42 | 98.33 | 0.61% | 409,565 |
| Jan 15, 2026 | 100.85 | 100.95 | 97.30 | 98.82 | 97.73 | -0.86% | 431,172 |
| Jan 14, 2026 | 99.70 | 102.85 | 99.08 | 99.68 | 98.58 | -0.42% | 485,146 |
| Jan 13, 2026 | 100.55 | 102.60 | 99.60 | 100.10 | 99.00 | -0.74% | 323,588 |
| Jan 12, 2026 | 100.20 | 101.80 | 99.42 | 100.85 | 99.74 | 0.60% | 278,881 |
| Jan 9, 2026 | 99.56 | 101.95 | 99.10 | 100.25 | 99.15 | 0.25% | 272,622 |
| Jan 8, 2026 | 99.36 | 100.30 | 97.90 | 100.00 | 98.90 | 0.36% | 275,211 |
| Jan 7, 2026 | 100.30 | 102.65 | 99.44 | 99.64 | 98.54 | -0.28% | 439,744 |
| Jan 6, 2026 | 95.00 | 100.15 | 94.66 | 99.92 | 98.82 | 5.96% | 675,475 |
| Jan 5, 2026 | 93.92 | 94.94 | 92.16 | 94.30 | 93.26 | 0.90% | 353,071 |
| Dec 30, 2025 | 92.50 | 93.46 | 92.18 | 93.46 | 92.43 | 0.43% | 160,776 |
| Dec 29, 2025 | 92.88 | 94.34 | 92.88 | 93.06 | 92.04 | 0.22% | 237,292 |
| Dec 23, 2025 | 93.20 | 94.26 | 92.74 | 92.86 | 91.84 | -1.02% | 219,505 |
| Dec 22, 2025 | 93.54 | 93.98 | 92.48 | 93.82 | 92.79 | -0.49% | 307,872 |
| Dec 19, 2025 | 93.88 | 95.60 | 92.38 | 94.28 | 93.24 | -0.15% | 670,043 |
| Dec 18, 2025 | 94.70 | 95.58 | 93.12 | 94.42 | 93.38 | -0.40% | 474,929 |
| Dec 17, 2025 | 94.38 | 95.34 | 94.16 | 94.80 | 93.76 | -0.23% | 286,756 |
| Dec 16, 2025 | 95.38 | 97.10 | 94.60 | 95.02 | 93.97 | -0.77% | 485,737 |
| Dec 15, 2025 | 94.94 | 95.80 | 93.86 | 95.76 | 94.71 | 0.50% | 437,933 |
| Dec 12, 2025 | 95.08 | 96.04 | 94.74 | 95.28 | 94.23 | -0.31% | 413,295 |
| Dec 11, 2025 | 92.24 | 96.20 | 91.44 | 95.58 | 94.53 | 4.07% | 824,609 |
| Dec 10, 2025 | 91.80 | 93.76 | 91.02 | 91.84 | 90.83 | 0.53% | 452,995 |
| Dec 9, 2025 | 90.68 | 91.78 | 90.08 | 91.36 | 90.35 | -0.09% | 254,511 |
| Dec 8, 2025 | 94.18 | 94.18 | 91.38 | 91.44 | 90.43 | -0.28% | 396,317 |
| Dec 5, 2025 | 92.00 | 92.64 | 90.88 | 91.70 | 90.69 | -0.17% | 439,933 |
| Dec 4, 2025 | 91.44 | 92.12 | 90.02 | 91.86 | 90.85 | 1.06% | 438,429 |
| Dec 3, 2025 | 92.34 | 93.06 | 89.62 | 90.90 | 89.90 | -1.20% | 469,755 |
| Dec 2, 2025 | 92.44 | 93.16 | 91.72 | 92.00 | 90.99 | -1.08% | 300,483 |
| Dec 1, 2025 | 92.32 | 93.00 | 91.10 | 93.00 | 91.98 | 1.53% | 378,279 |
| Nov 28, 2025 | 93.32 | 93.58 | 91.18 | 91.60 | 90.59 | -2.03% | 542,759 |