Straumann Holding AG - STMN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	100.55	100.1	100.1	102.6	99.6	323,622
January 12, 2026	100.2	100.85	100.85	101.8	99.42	278,964
January 09, 2026	99.56	100.25	100.25	101.95	99.1	272,623
January 08, 2026	99.36	100	100	100.3	97.9	275,211
January 07, 2026	100.3	99.64	99.64	102.65	99.44	440,086
January 06, 2026	95	99.92	99.92	100.15	94.66	675,601
January 05, 2026	93.92	94.3	94.3	94.94	92.16	353,071
December 30, 2025	92.5	93.46	93.46	93.46	92.18	160,776
December 29, 2025	92.88	93.06	93.06	94.34	92.88	237,291
December 23, 2025	93.2	92.86	92.86	94.26	92.74	219,498
December 22, 2025	93.54	93.82	93.82	93.98	92.48	307,872
December 19, 2025	93.88	94.28	94.28	95.6	92.38	670,228
December 18, 2025	94.7	94.42	94.42	95.58	93.12	475,082
December 17, 2025	94.38	94.8	94.8	95.34	94.16	286,920
December 16, 2025	95.38	95.02	95.02	97.1	94.6	486,253
December 15, 2025	94.94	95.76	95.76	95.8	93.86	437,935
December 12, 2025	95.08	95.28	95.28	96.04	94.74	413,623
December 11, 2025	92.24	95.58	95.58	96.2	91.44	778,789
December 10, 2025	91.8	91.84	91.84	93.76	91.02	452,995
December 09, 2025	90.68	91.36	91.36	91.78	90.08	254,511
December 08, 2025	94.18	91.44	91.44	94.18	91.38	396,317
December 05, 2025	92	91.7	91.7	92.64	90.88	439,930
December 04, 2025	91.44	91.86	91.86	92.12	90.02	438,522
December 03, 2025	92.34	90.9	90.9	93.06	89.62	469,318
December 02, 2025	92.44	92	92	93.16	91.72	300,546
December 01, 2025	92.32	93	93	93	91.1	378,279
November 28, 2025	93.32	91.6	91.6	93.58	91.18	524,850
November 27, 2025	94.74	93.5	93.5	94.74	92.92	331,112
November 26, 2025	97.4	94.74	94.74	97.5	92.88	582,334
November 25, 2025	100	96.84	96.84	100.35	96.36	621,187
November 24, 2025	97.8	98.7	98.7	99.04	97.24	552,681
November 21, 2025	94.74	96.58	96.58	96.58	94.22	366,795
November 20, 2025	97.68	95.34	95.34	97.8	95.14	381,778
November 19, 2025	95.34	95.92	95.92	96.72	94.38	372,548
November 18, 2025	96.92	94.92	94.92	97.44	94.84	423,519
November 17, 2025	100.7	98.22	98.22	101.25	98.06	367,815
November 14, 2025	100.55	100.7	100.7	102.1	100	393,129
November 13, 2025	104.5	101.9	101.9	104.95	101.9	347,680
November 12, 2025	104.3	104.25	104.25	105.25	103.6	524,427
November 11, 2025	98	103.1	103.1	103.1	97.92	520,717
November 10, 2025	97.48	97.72	97.72	98.86	97.24	391,526
November 07, 2025	97.38	96.58	96.58	97.68	95.46	302,559
November 06, 2025	97.04	96.76	96.76	98.5	96.46	349,460
November 05, 2025	97.56	97.4	97.4	99.42	97.08	381,688
November 04, 2025	99.72	98.14	98.14	100.05	98.1	514,263
November 03, 2025	100.35	99.5	99.5	101.1	99.5	440,387
October 31, 2025	99.1	101	101	101.4	98.6	946,327
October 30, 2025	95	96.92	96.92	99.64	94.86	774,880
October 29, 2025	96.5	94.22	94.22	96.5	91.06	1.26M
October 28, 2025	89.12	87.56	87.56	89.82	87.56	353,119
October 27, 2025	89.54	89.48	89.48	89.96	89.12	237,850
October 24, 2025	89.6	89.94	89.94	90.44	89.08	277,376
October 23, 2025	88.72	89.36	89.36	90.38	88.72	287,114
October 22, 2025	87.82	89.44	89.44	89.44	86.74	301,759
October 21, 2025	88.08	88.54	88.54	88.54	87.14	320,406
October 20, 2025	87.2	87.68	87.68	88	86.42	333,581
October 17, 2025	87.36	86.92	86.92	87.84	86.58	292,811
October 16, 2025	87.7	88.02	88.02	88.26	87.34	285,563
October 15, 2025	87.24	87.56	87.56	88.04	86.68	250,177
October 14, 2025	84.62	86.28	86.28	87.24	84.24	358,647

Straumann Holding AG (STMN.SW) SIX