Straumann Holding AG (VIE:STMN)
Austria
· Delayed Price · Currency is EUR 92.40
-2.04 (-2.16%)
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 | 94.44 | 94.70 | 92.40 | 92.40 | 92.40 | -2.16% | - |
| Mar 5, 2026 | 96.62 | 96.62 | 94.44 | 94.44 | 94.44 | -3.36% | 258 |
| Mar 4, 2026 | 98.72 | 99.24 | 97.52 | 97.72 | 97.72 | 1.41% | 693 |
| Mar 3, 2026 | 97.22 | 97.22 | 95.62 | 96.36 | 96.36 | -2.86% | - |
| Mar 2, 2026 | 99.36 | 100.35 | 99.12 | 99.20 | 99.20 | -2.22% | 99 |
| Feb 27, 2026 | 101.10 | 101.45 | 101.10 | 101.45 | 101.45 | -0.34% | - |
| Feb 26, 2026 | 101.35 | 101.80 | 101.20 | 101.80 | 101.80 | 0.39% | - |
| Feb 25, 2026 | 99.70 | 101.40 | 99.70 | 101.40 | 101.40 | 1.10% | - |
| Feb 24, 2026 | 100.60 | 100.60 | 99.80 | 100.30 | 100.30 | -1.91% | - |
| Feb 23, 2026 | 102.00 | 103.15 | 102.00 | 102.25 | 102.25 | -2.71% | - |
| Feb 20, 2026 | 103.35 | 105.10 | 103.25 | 105.10 | 105.10 | 0.05% | 198 |
| Feb 19, 2026 | 103.35 | 105.05 | 103.35 | 105.05 | 105.05 | -3.31% | - |
| Feb 18, 2026 | 112.45 | 113.70 | 103.70 | 108.65 | 108.65 | 2.07% | 2,535 |
| Feb 17, 2026 | 105.65 | 106.45 | 105.60 | 106.45 | 106.45 | 1.43% | - |
| Feb 16, 2026 | 105.85 | 106.50 | 104.95 | 104.95 | 104.95 | -2.78% | - |
| Feb 13, 2026 | 107.85 | 107.95 | 107.50 | 107.95 | 107.95 | -0.83% | - |
| Feb 12, 2026 | 108.75 | 109.35 | 108.40 | 108.85 | 108.85 | 0.32% | - |
| Feb 11, 2026 | 109.15 | 109.15 | 108.45 | 108.50 | 108.50 | -1.00% | - |
| Feb 10, 2026 | 109.30 | 110.35 | 109.30 | 109.60 | 109.60 | 1.29% | - |
| Feb 9, 2026 | 108.45 | 108.45 | 108.20 | 108.20 | 108.20 | -1.14% | - |
| Feb 6, 2026 | 108.50 | 109.45 | 108.50 | 109.45 | 109.45 | 3.21% | - |
| Feb 5, 2026 | 108.45 | 108.45 | 105.45 | 106.05 | 106.05 | 2.56% | 198 |
| Feb 4, 2026 | 99.76 | 103.55 | 99.76 | 103.40 | 103.40 | 4.55% | 495 |
| Feb 3, 2026 | 101.90 | 101.90 | 98.90 | 98.90 | 98.90 | -2.99% | - |
| Feb 2, 2026 | 102.05 | 102.05 | 101.15 | 101.95 | 101.95 | -0.20% | - |
| Jan 30, 2026 | 101.40 | 102.15 | 101.40 | 102.15 | 102.15 | 0.64% | - |
| Jan 29, 2026 | 101.70 | 101.70 | 100.15 | 101.50 | 101.50 | -1.74% | - |
| Jan 28, 2026 | 104.95 | 104.95 | 103.30 | 103.30 | 103.30 | -1.53% | - |
| Jan 27, 2026 | 104.25 | 104.95 | 104.25 | 104.90 | 104.90 | 0.53% | - |
| Jan 26, 2026 | 104.40 | 105.00 | 104.35 | 104.35 | 104.35 | 0.05% | - |
| Jan 23, 2026 | 104.40 | 104.40 | 102.95 | 104.30 | 104.30 | -2.39% | - |
| Jan 22, 2026 | 107.65 | 107.65 | 106.85 | 106.85 | 106.85 | 1.57% | - |
| Jan 21, 2026 | 105.20 | 105.40 | 104.95 | 105.20 | 105.20 | 0.53% | 99 |
| Jan 20, 2026 | 104.60 | 104.65 | 103.95 | 104.65 | 104.65 | 0.34% | - |
| Jan 19, 2026 | 102.95 | 104.30 | 102.95 | 104.30 | 104.30 | -2.84% | - |
| Jan 16, 2026 | 106.00 | 107.35 | 105.70 | 107.35 | 107.35 | 1.37% | - |
| Jan 15, 2026 | 107.90 | 107.90 | 104.75 | 105.90 | 105.90 | -1.12% | - |
| Jan 14, 2026 | 108.15 | 109.75 | 107.10 | 107.10 | 107.10 | -0.74% | 841 |
| Jan 13, 2026 | 108.20 | 109.85 | 107.90 | 107.90 | 107.90 | -1.19% | 244 |
| Jan 12, 2026 | 107.55 | 109.20 | 107.10 | 109.20 | 109.20 | 0.51% | - |
| Jan 9, 2026 | 107.05 | 108.65 | 107.05 | 108.65 | 108.65 | 2.89% | - |
| Jan 8, 2026 | 106.60 | 106.60 | 105.60 | 105.60 | 105.60 | -2.36% | 366 |
| Jan 7, 2026 | 107.50 | 109.25 | 107.50 | 108.15 | 108.15 | 2.22% | - |
| Jan 6, 2026 | 105.15 | 105.80 | 104.10 | 105.80 | 105.80 | 6.12% | - |
| Jan 5, 2026 | 101.15 | 101.45 | 99.70 | 99.70 | 99.70 | 1.22% | - |
| Jan 2, 2026 | 100.90 | 100.90 | 98.50 | 98.50 | 98.50 | -1.36% | - |
| Dec 30, 2025 | 99.32 | 100.10 | 99.32 | 99.86 | 99.86 | -1.37% | - |
| Dec 29, 2025 | 100.30 | 101.25 | 100.30 | 101.25 | 101.25 | 0.80% | - |
| Dec 23, 2025 | 100.80 | 100.80 | 100.25 | 100.45 | 100.45 | 0.25% | - |
| Dec 22, 2025 | 99.90 | 100.20 | 99.88 | 100.20 | 100.20 | -1.76% | - |
| Dec 19, 2025 | 100.30 | 102.30 | 100.30 | 102.00 | 102.00 | 0.89% | - |
| Dec 18, 2025 | 101.80 | 102.25 | 101.10 | 101.10 | 101.10 | -0.10% | - |
| Dec 17, 2025 | 101.00 | 101.80 | 101.00 | 101.20 | 101.20 | -1.12% | - |
| Dec 16, 2025 | 102.10 | 102.95 | 102.10 | 102.35 | 102.35 | 0.59% | - |
| Dec 15, 2025 | 100.55 | 101.95 | 100.55 | 101.75 | 101.75 | -0.25% | - |
| Dec 12, 2025 | 102.00 | 102.15 | 102.00 | 102.00 | 102.00 | -0.63% | 216 |
| Dec 11, 2025 | 98.34 | 102.65 | 98.34 | 102.65 | 102.65 | 5.07% | - |
| Dec 10, 2025 | 98.18 | 98.62 | 97.70 | 97.70 | 97.70 | 0.51% | - |
| Dec 9, 2025 | 96.78 | 97.20 | 96.78 | 97.20 | 97.20 | -0.90% | - |
| Dec 8, 2025 | 99.60 | 99.60 | 98.08 | 98.08 | 98.08 | 0.39% | - |
| Dec 5, 2025 | 98.56 | 98.56 | 97.70 | 97.70 | 97.70 | -0.77% | - |
| Dec 4, 2025 | 97.12 | 98.46 | 97.00 | 98.46 | 98.46 | 2.37% | - |
| Dec 3, 2025 | 99.16 | 99.16 | 96.18 | 96.18 | 96.18 | -2.59% | - |
| Dec 2, 2025 | 98.88 | 99.14 | 98.74 | 98.74 | 98.74 | -0.12% | - |
| Dec 1, 2025 | 98.22 | 98.86 | 98.22 | 98.86 | 98.86 | 0.90% | - |
| Nov 28, 2025 | 100.25 | 100.25 | 97.98 | 97.98 | 97.98 | -2.12% | - |
| Nov 27, 2025 | 101.05 | 101.05 | 99.64 | 100.10 | 100.10 | -0.15% | - |
| Nov 26, 2025 | 102.25 | 102.25 | 100.00 | 100.25 | 100.25 | -3.70% | - |
| Nov 25, 2025 | 107.30 | 107.30 | 104.10 | 104.10 | 104.10 | -1.28% | 216 |
| Nov 24, 2025 | 105.15 | 105.45 | 104.75 | 105.45 | 105.45 | 2.53% | - |
| Nov 21, 2025 | 102.40 | 102.85 | 102.40 | 102.85 | 102.85 | 0.34% | - |
| Nov 20, 2025 | 104.80 | 104.80 | 102.50 | 102.50 | 102.50 | -0.77% | - |
| Nov 19, 2025 | 102.80 | 103.40 | 102.45 | 103.30 | 103.30 | 0.54% | - |
| Nov 18, 2025 | 105.40 | 105.40 | 102.75 | 102.75 | 102.75 | -3.66% | 372 |
| Nov 17, 2025 | 109.60 | 109.60 | 106.45 | 106.65 | 106.65 | -2.74% | - |
| Nov 14, 2025 | 110.05 | 110.15 | 109.55 | 109.65 | 109.65 | -0.99% | - |
| Nov 13, 2025 | 112.95 | 112.95 | 110.75 | 110.75 | 110.75 | -1.73% | - |
| Nov 12, 2025 | 112.30 | 113.30 | 112.30 | 112.70 | 112.70 | 1.35% | - |
| Nov 11, 2025 | 106.45 | 111.20 | 106.45 | 111.20 | 111.20 | 5.96% | - |
| Nov 10, 2025 | 104.40 | 105.70 | 104.40 | 104.95 | 104.95 | 0.67% | - |
| Nov 7, 2025 | 104.50 | 104.50 | 103.10 | 104.25 | 104.25 | 0.39% | - |
| Nov 6, 2025 | 105.15 | 106.60 | 103.85 | 103.85 | 103.85 | -0.62% | - |
| Nov 5, 2025 | 105.50 | 105.50 | 104.50 | 104.50 | 104.50 | -1.23% | - |
| Nov 4, 2025 | 106.85 | 106.85 | 105.75 | 105.80 | 105.80 | -1.67% | - |
| Nov 3, 2025 | 108.20 | 108.40 | 107.60 | 107.60 | 107.60 | -1.37% | - |
| Oct 31, 2025 | 107.45 | 109.10 | 107.45 | 109.10 | 109.10 | 4.50% | - |
| Oct 30, 2025 | 102.95 | 105.75 | 102.95 | 104.40 | 104.40 | 2.25% | - |
| Oct 29, 2025 | 100.85 | 102.75 | 100.85 | 102.10 | 102.10 | 7.59% | - |
| Oct 28, 2025 | 96.48 | 96.92 | 94.90 | 94.90 | 94.90 | -1.82% | - |
| Oct 27, 2025 | 96.70 | 96.86 | 96.62 | 96.66 | 96.66 | -0.60% | - |
| Oct 24, 2025 | 97.04 | 97.88 | 96.62 | 97.24 | 97.24 | 0.37% | - |