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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	88.18	86.94	86.94	88.44	86.28	496,381
September 25, 2025	88.38	87.66	87.66	89.34	86.6	546,924
September 24, 2025	89.82	89.98	89.98	90.26	89.32	249,251
September 23, 2025	89.82	90.72	90.72	91.36	89.5	412,423
September 22, 2025	91.06	89.66	89.66	91.24	89.1	389,184
September 19, 2025	91	90.98	90.98	91.6	90.38	735,789
September 18, 2025	90.8	91.12	91.12	92.3	90.8	334,424
September 17, 2025	91.2	90.9	90.9	91.28	90.46	498,158
September 16, 2025	90.8	91.12	91.12	91.68	90.18	484,618
September 15, 2025	92.26	90.68	90.68	93.28	90.1	505,358
September 12, 2025	93.26	92	92	93.46	91.74	343,705
September 11, 2025	92.28	92.74	92.74	93.56	91.86	504,993
September 10, 2025	93.56	92.46	92.46	94.94	92.24	512,192
September 09, 2025	95.3	93.64	93.64	95.74	93.64	368,813
September 08, 2025	95.34	95.3	95.3	96.16	94.4	234,907
September 05, 2025	95.02	94.94	94.94	96.1	94.48	408,426
September 04, 2025	92.52	94.6	94.6	95.16	92.5	551,789
September 03, 2025	93.54	92.94	92.94	95.46	92.52	413,479
September 02, 2025	94.68	92.74	92.74	95.22	91.96	440,848
September 01, 2025	94.2	94.98	94.98	95.8	94	276,728
August 29, 2025	94.3	93.82	93.82	95.04	93.72	301,006
August 28, 2025	94.52	94.64	94.64	95.48	94.26	244,855
August 27, 2025	93.66	94.5	94.5	94.62	93.5	205,901
August 26, 2025	94.18	93.94	93.94	95.16	93.66	416,125
August 25, 2025	96.26	94.9	94.9	96.34	94.8	223,763
August 22, 2025	93.76	96.02	96.02	96.02	93.5	294,922
August 21, 2025	96.2	94.28	94.28	96.2	94.12	312,043
August 20, 2025	96.36	96.04	96.04	97.44	96.04	262,696
August 19, 2025	94.68	97.26	97.26	97.26	94.4	363,146
August 18, 2025	94.1	94.86	94.86	95.14	93.6	326,158
August 15, 2025	94.34	94.08	94.08	94.92	93.46	501,495
August 14, 2025	95.48	93.64	93.64	96.48	93.28	849,729
August 13, 2025	99.24	95.24	95.24	103.4	93.54	1.26M
August 12, 2025	100.65	103.6	103.6	103.75	100.6	423,028
August 11, 2025	101.55	100.5	100.5	102.25	100.1	282,050
August 08, 2025	102.4	100.95	100.95	102.45	100.9	479,276
August 07, 2025	102	102.4	102.4	103.65	101.65	307,860
August 06, 2025	102.95	102.35	102.35	103.5	101.9	264,101
August 05, 2025	104.3	102.4	102.4	104.45	102.25	254,795
August 04, 2025	97.1	103.2	103.2	104	97.1	559,261
July 31, 2025	102.9	99.14	99.14	103.2	98.08	947,468
July 30, 2025	108.05	106.8	106.8	108.55	106.8	202,864
July 29, 2025	108.3	108.3	108.3	109.35	107.85	205,134
July 28, 2025	111	108.7	108.7	111.5	108.7	165,299
July 25, 2025	108.8	109.35	109.35	110.85	108.6	152,707
July 24, 2025	109.35	109.6	109.6	110.65	108.15	286,801
July 23, 2025	106.7	107.85	107.85	108.4	105	331,518
July 22, 2025	105.2	104.4	104.4	105.35	103.4	323,195
July 21, 2025	105.75	105.45	105.45	106.6	105.4	116,415
July 18, 2025	105.75	105.75	105.75	107.95	105.45	256,705
July 17, 2025	104.65	104.85	104.85	105.5	103.65	192,427
July 16, 2025	103.75	103.5	103.5	105.35	103.3	201,048
July 15, 2025	103	104.4	104.4	105.85	102.9	182,840
July 14, 2025	103.05	103.75	103.75	103.95	103	213,367
July 11, 2025	107.1	104.2	104.2	107.25	104.2	249,307
July 10, 2025	106.2	107.85	107.85	107.85	105	552,508
July 09, 2025	105.6	105.8	105.8	106.8	104.05	153,317
July 08, 2025	104	105.5	105.5	105.75	103.15	287,302
July 07, 2025	104.75	104.3	104.3	105.55	104.3	190,166
July 04, 2025	105.2	105.25	105.25	105.7	103.9	127,522

Straumann Holding AG (STMN.SW) SIX