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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	107.6	106.15	106.15	107.7	105.65	203,731
July 02, 2025	104.55	107.35	107.35	107.7	104.15	330,804
July 01, 2025	103.45	104.55	104.55	104.85	102.6	294,326
June 30, 2025	105	103.55	103.55	105.45	103.3	273,412
June 27, 2025	103.9	104.5	104.5	104.8	103.05	329,943
June 26, 2025	103.55	103	103	104.1	101.8	313,805
June 25, 2025	104.5	103.25	103.25	105.8	103.2	303,499
June 24, 2025	105.05	104.25	104.25	105.35	103.25	323,105
June 23, 2025	102.4	102.85	102.85	103.35	101.75	304,990
June 20, 2025	102.65	102.85	102.85	103.8	102.55	393,159
June 19, 2025	102.25	102.8	102.8	103.55	101.15	220,411
June 18, 2025	103.5	103.45	103.45	104.7	102.35	328,121
June 17, 2025	104.95	104.35	104.35	106.95	104.35	164,622
June 16, 2025	104.75	105.6	105.6	106.35	104.35	146,240
June 13, 2025	106.95	104.95	104.95	107.2	104.8	264,591
June 12, 2025	110	107.55	107.55	110.1	107.55	237,056
June 11, 2025	109.95	110.5	110.5	111.75	109.9	315,702
June 10, 2025	107.6	110.25	110.25	110.4	107.35	272,842
June 06, 2025	105.85	106.75	106.75	107	105.1	171,499
June 05, 2025	107.4	106.35	106.35	107.5	105.1	238,742
June 04, 2025	105.35	106.5	106.5	107.3	104.9	252,969
June 03, 2025	104.45	105	105	105	103.4	216,663
June 02, 2025	105	104.25	104.25	105.25	103.1	261,990
May 30, 2025	105.05	105.55	105.55	108.05	105.05	1.2M
May 28, 2025	108.4	107.15	107.15	109.25	107.15	173,999
May 27, 2025	107.7	109.35	109.35	109.9	107.5	235,869
May 26, 2025	107.85	107.75	107.75	108.7	107.6	173,646
May 23, 2025	107.35	106.05	106.05	108.75	103.5	235,011
May 22, 2025	108.1	107.3	107.3	109.25	107.1	195,111

Straumann Holding AG (STMN.SW) SIX