Straumann Holding AG (VIE:STMN)
Austria
· Delayed Price · Currency is EUR 91.00
-0.50 (-0.55%)
Last updated: Apr 28, 2026, 2:20 PM CET
Straumann Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.50 | 91.50 | 90.00 | 91.50 | 91.50 | - | 456 |
| Apr 27, 2026 | 92.00 | 92.00 | 91.50 | 91.50 | 91.50 | - | - |
| Apr 24, 2026 | 92.00 | 92.00 | 90.50 | 91.50 | 91.50 | -2.66% | - |
| Apr 23, 2026 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | -2.08% | - |
| Apr 22, 2026 | 96.50 | 96.50 | 96.00 | 96.00 | 96.00 | -2.54% | 114 |
| Apr 21, 2026 | 99.50 | 99.50 | 98.00 | 98.50 | 98.50 | - | 114 |
| Apr 20, 2026 | 99.50 | 99.50 | 98.50 | 98.50 | 97.41 | -0.51% | - |
| Apr 17, 2026 | 96.50 | 99.00 | 96.50 | 99.00 | 97.90 | 2.59% | - |
| Apr 16, 2026 | 96.00 | 96.50 | 96.00 | 96.50 | 95.43 | - | - |
| Apr 15, 2026 | 95.50 | 97.50 | 95.50 | 96.50 | 95.43 | 2.12% | - |
| Apr 14, 2026 | 94.00 | 95.00 | 94.00 | 94.50 | 93.45 | 4.42% | 312 |
| Apr 13, 2026 | 91.00 | 91.00 | 90.00 | 90.50 | 89.50 | -2.16% | 228 |
| Apr 10, 2026 | 91.00 | 92.50 | 91.00 | 92.50 | 91.48 | 1.65% | - |
| Apr 9, 2026 | 91.00 | 91.00 | 90.50 | 91.00 | 89.99 | -1.62% | - |
| Apr 8, 2026 | 93.00 | 93.00 | 92.50 | 92.50 | 91.48 | 4.52% | - |
| Apr 7, 2026 | 90.50 | 91.00 | 88.50 | 88.50 | 87.52 | -2.47% | - |
| Apr 2, 2026 | 88.64 | 90.74 | 88.64 | 90.74 | 89.73 | 0.89% | 198 |
| Apr 1, 2026 | 91.62 | 91.62 | 89.94 | 89.94 | 88.94 | 1.10% | 228 |
| Mar 31, 2026 | 88.96 | 89.74 | 88.96 | 88.96 | 87.97 | 1.23% | 375 |
| Mar 30, 2026 | 88.24 | 88.24 | 87.14 | 87.88 | 86.91 | -0.57% | 99 |
| Mar 27, 2026 | 90.22 | 90.22 | 88.38 | 88.38 | 87.40 | -2.86% | - |
| Mar 26, 2026 | 90.52 | 90.98 | 89.66 | 90.98 | 89.97 | 0.93% | - |
| Mar 25, 2026 | 90.50 | 90.66 | 90.14 | 90.14 | 89.14 | 1.69% | - |
| Mar 24, 2026 | 86.40 | 88.64 | 86.40 | 88.64 | 87.66 | 5.37% | 34 |
| Mar 23, 2026 | 81.00 | 84.12 | 80.70 | 84.12 | 83.19 | 0.29% | 396 |
| Mar 20, 2026 | 84.86 | 84.86 | 83.68 | 83.88 | 82.95 | -1.34% | 198 |
| Mar 19, 2026 | 85.46 | 85.46 | 85.02 | 85.02 | 84.08 | -4.26% | - |
| Mar 18, 2026 | 89.86 | 90.32 | 88.80 | 88.80 | 87.82 | -1.05% | - |
| Mar 17, 2026 | 89.44 | 89.74 | 88.90 | 89.74 | 88.75 | 1.68% | - |
| Mar 16, 2026 | 88.78 | 88.78 | 88.26 | 88.26 | 87.28 | -3.56% | - |
| Mar 13, 2026 | 91.40 | 91.52 | 90.24 | 91.52 | 90.51 | -1.68% | - |
| Mar 12, 2026 | 92.26 | 93.48 | 92.26 | 93.08 | 92.05 | 0.71% | 388 |
| Mar 11, 2026 | 93.10 | 93.10 | 92.42 | 92.42 | 91.40 | -2.12% | - |
| Mar 10, 2026 | 94.48 | 95.12 | 94.42 | 94.42 | 93.37 | 1.66% | - |
| Mar 9, 2026 | 92.40 | 93.52 | 92.24 | 92.88 | 91.85 | 0.52% | 719 |
| Mar 6, 2026 | 94.44 | 94.70 | 92.40 | 92.40 | 91.38 | -2.16% | - |
| Mar 5, 2026 | 96.62 | 96.62 | 94.44 | 94.44 | 93.39 | -3.36% | 258 |
| Mar 4, 2026 | 98.72 | 99.24 | 97.52 | 97.72 | 96.64 | 1.41% | 693 |
| Mar 3, 2026 | 97.22 | 97.22 | 95.62 | 96.36 | 95.29 | -2.86% | - |
| Mar 2, 2026 | 99.36 | 100.35 | 99.12 | 99.20 | 98.10 | -2.22% | 99 |
| Feb 27, 2026 | 101.10 | 101.45 | 101.10 | 101.45 | 100.33 | -0.34% | - |
| Feb 26, 2026 | 101.35 | 101.80 | 101.20 | 101.80 | 100.67 | 0.39% | - |
| Feb 25, 2026 | 99.70 | 101.40 | 99.70 | 101.40 | 100.28 | 1.10% | - |
| Feb 24, 2026 | 100.60 | 100.60 | 99.80 | 100.30 | 99.19 | -1.91% | - |
| Feb 23, 2026 | 102.00 | 103.15 | 102.00 | 102.25 | 101.12 | -2.71% | - |
| Feb 20, 2026 | 103.35 | 105.10 | 103.25 | 105.10 | 103.94 | 0.05% | 198 |
| Feb 19, 2026 | 103.35 | 105.05 | 103.35 | 105.05 | 103.89 | -3.31% | - |
| Feb 18, 2026 | 112.45 | 113.70 | 103.70 | 108.65 | 107.45 | 2.07% | 2,535 |
| Feb 17, 2026 | 105.65 | 106.45 | 105.60 | 106.45 | 105.27 | 1.43% | - |
| Feb 16, 2026 | 105.85 | 106.50 | 104.95 | 104.95 | 103.79 | -2.78% | - |
| Feb 13, 2026 | 107.85 | 107.95 | 107.50 | 107.95 | 106.75 | -0.83% | - |
| Feb 12, 2026 | 108.75 | 109.35 | 108.40 | 108.85 | 107.64 | 0.32% | - |
| Feb 11, 2026 | 109.15 | 109.15 | 108.45 | 108.50 | 107.30 | -1.00% | - |
| Feb 10, 2026 | 109.30 | 110.35 | 109.30 | 109.60 | 108.39 | 1.29% | - |
| Feb 9, 2026 | 108.45 | 108.45 | 108.20 | 108.20 | 107.00 | -1.14% | - |
| Feb 6, 2026 | 108.50 | 109.45 | 108.50 | 109.45 | 108.24 | 3.21% | - |
| Feb 5, 2026 | 108.45 | 108.45 | 105.45 | 106.05 | 104.88 | 2.56% | 198 |
| Feb 4, 2026 | 99.76 | 103.55 | 99.76 | 103.40 | 102.25 | 4.55% | 495 |
| Feb 3, 2026 | 101.90 | 101.90 | 98.90 | 98.90 | 97.80 | -2.99% | - |
| Feb 2, 2026 | 102.05 | 102.05 | 101.15 | 101.95 | 100.82 | -0.20% | - |
| Jan 30, 2026 | 101.40 | 102.15 | 101.40 | 102.15 | 101.02 | 0.64% | - |
| Jan 29, 2026 | 101.70 | 101.70 | 100.15 | 101.50 | 100.38 | -1.74% | - |
| Jan 28, 2026 | 104.95 | 104.95 | 103.30 | 103.30 | 102.16 | -1.53% | - |
| Jan 27, 2026 | 104.25 | 104.95 | 104.25 | 104.90 | 103.74 | 0.53% | - |
| Jan 26, 2026 | 104.40 | 105.00 | 104.35 | 104.35 | 103.19 | 0.05% | - |
| Jan 23, 2026 | 104.40 | 104.40 | 102.95 | 104.30 | 103.14 | -2.39% | - |
| Jan 22, 2026 | 107.65 | 107.65 | 106.85 | 106.85 | 105.67 | 1.57% | - |
| Jan 21, 2026 | 105.20 | 105.40 | 104.95 | 105.20 | 104.03 | 0.53% | 99 |
| Jan 20, 2026 | 104.60 | 104.65 | 103.95 | 104.65 | 103.49 | 0.34% | - |
| Jan 19, 2026 | 102.95 | 104.30 | 102.95 | 104.30 | 103.14 | -2.84% | - |
| Jan 16, 2026 | 106.00 | 107.35 | 105.70 | 107.35 | 106.16 | 1.37% | - |
| Jan 15, 2026 | 107.90 | 107.90 | 104.75 | 105.90 | 104.73 | -1.12% | - |
| Jan 14, 2026 | 108.15 | 109.75 | 107.10 | 107.10 | 105.91 | -0.74% | 841 |
| Jan 13, 2026 | 108.20 | 109.85 | 107.90 | 107.90 | 106.70 | -1.19% | 244 |
| Jan 12, 2026 | 107.55 | 109.20 | 107.10 | 109.20 | 107.99 | 0.51% | - |
| Jan 9, 2026 | 107.05 | 108.65 | 107.05 | 108.65 | 107.45 | 2.89% | - |
| Jan 8, 2026 | 106.60 | 106.60 | 105.60 | 105.60 | 104.43 | -2.36% | 366 |
| Jan 7, 2026 | 107.50 | 109.25 | 107.50 | 108.15 | 106.95 | 2.22% | - |
| Jan 6, 2026 | 105.15 | 105.80 | 104.10 | 105.80 | 104.63 | 6.12% | - |
| Jan 5, 2026 | 101.15 | 101.45 | 99.70 | 99.70 | 98.60 | 1.22% | - |
| Jan 2, 2026 | 100.90 | 100.90 | 98.50 | 98.50 | 97.41 | -1.36% | - |
| Dec 30, 2025 | 99.32 | 100.10 | 99.32 | 99.86 | 98.75 | -1.37% | - |
| Dec 29, 2025 | 100.30 | 101.25 | 100.30 | 101.25 | 100.13 | 0.80% | - |
| Dec 23, 2025 | 100.80 | 100.80 | 100.25 | 100.45 | 99.34 | 0.25% | - |
| Dec 22, 2025 | 99.90 | 100.20 | 99.88 | 100.20 | 99.09 | -1.76% | - |
| Dec 19, 2025 | 100.30 | 102.30 | 100.30 | 102.00 | 100.87 | 0.89% | - |
| Dec 18, 2025 | 101.80 | 102.25 | 101.10 | 101.10 | 99.98 | -0.10% | - |
| Dec 17, 2025 | 101.00 | 101.80 | 101.00 | 101.20 | 100.08 | -1.12% | - |
| Dec 16, 2025 | 102.10 | 102.95 | 102.10 | 102.35 | 101.22 | 0.59% | - |
| Dec 15, 2025 | 100.55 | 101.95 | 100.55 | 101.75 | 100.62 | -0.25% | - |
| Dec 12, 2025 | 102.00 | 102.15 | 102.00 | 102.00 | 100.87 | -0.63% | 216 |
| Dec 11, 2025 | 98.34 | 102.65 | 98.34 | 102.65 | 101.51 | 5.07% | - |
| Dec 10, 2025 | 98.18 | 98.62 | 97.70 | 97.70 | 96.62 | 0.51% | - |
| Dec 9, 2025 | 96.78 | 97.20 | 96.78 | 97.20 | 96.12 | -0.90% | - |
| Dec 8, 2025 | 99.60 | 99.60 | 98.08 | 98.08 | 96.99 | 0.39% | - |
| Dec 5, 2025 | 98.56 | 98.56 | 97.70 | 97.70 | 96.62 | -0.77% | - |
| Dec 4, 2025 | 97.12 | 98.46 | 97.00 | 98.46 | 97.37 | 2.37% | - |
| Dec 3, 2025 | 99.16 | 99.16 | 96.18 | 96.18 | 95.11 | -2.59% | - |
| Dec 2, 2025 | 98.88 | 99.14 | 98.74 | 98.74 | 97.65 | -0.12% | - |
| Dec 1, 2025 | 98.22 | 98.86 | 98.22 | 98.86 | 97.76 | 0.90% | - |