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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95	94.16	94.16	96.18	93.54	398,933
February 19, 2026	96.58	94.88	94.88	96.86	94	369,075
February 18, 2026	96	97.14	97.14	104.5	92.6	917,712
February 17, 2026	96.42	96.32	96.32	97.72	95.64	349,009
February 16, 2026	97.42	96.6	96.6	98	94.62	337,363
February 13, 2026	98.78	97.4	97.4	98.92	96.86	371,931
February 12, 2026	99.34	98.5	98.5	100.75	97.84	364,953
February 11, 2026	99.98	98.44	98.44	99.98	98.3	293,621
February 10, 2026	100.45	100	100	101.2	99.46	432,595
February 09, 2026	99.8	99.12	99.12	99.9	98.26	309,381
February 06, 2026	97.68	99.6	99.6	102.2	97.14	612,931
February 05, 2026	97.5	97.98	97.98	99.9	96.44	610,278
February 04, 2026	91.18	94.84	94.84	95.12	91.12	406,741
February 03, 2026	94.22	91.02	91.02	94.22	90.32	391,491
February 02, 2026	93.2	93.36	93.36	94.14	92.74	239,934
January 30, 2026	91.7	93.1	93.1	93.64	91.5	428,080
January 29, 2026	93.76	91.62	91.62	93.88	91.62	343,279
January 28, 2026	96.56	93.5	93.5	96.88	93.4	267,324
January 27, 2026	96.52	96.66	96.66	97.16	95.72	300,211
January 26, 2026	96.2	96.2	96.2	97.02	95.5	199,180
January 23, 2026	96.9	96.62	96.62	97.2	95.48	366,192
January 22, 2026	100.45	97.98	97.98	100.9	97.98	450,547
January 21, 2026	96.86	99.04	99.04	99.78	96.4	400,476
January 20, 2026	96.7	97.46	97.46	99.26	95.84	269,621
January 19, 2026	97.6	97.28	97.28	97.88	95.5	387,096
January 16, 2026	99.36	99.9	99.9	100.6	98.06	151,759
January 15, 2026	100.85	98.82	98.82	100.95	97.3	431,172
January 14, 2026	99.7	99.68	99.68	102.85	99.08	485,146
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

Straumann Holding AG (STMN.SW) SIX