Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Straumann Holding AG (STMN) Historical Prices

CH:STMN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202697.9898.6297.0097.4297.42+1.02%579,9921.46
Oct 29, 202697.3498.3495.5496.4496.44-0.17%437,2771.11
Oct 28, 202696.4099.0294.8296.6096.60-1.09%475,4231.22
Oct 27, 202697.6698.4896.9697.6697.66-0.08%365,3760.95
Oct 26, 202698.4698.8697.1297.7497.74-1.15%357,4530.93
Oct 23, 202696.5898.8896.1698.8898.88+1.98%321,6690.84
Oct 22, 202695.0297.1495.0296.9696.96+1.42%437,7571.16
Oct 21, 202693.2696.2093.2095.6095.60+2.07%444,5281.19
Oct 20, 202692.9693.7691.6893.6693.66+0.75%347,5490.93
Oct 19, 202692.9093.4291.6692.9692.96-0.92%417,6601.13
Oct 16, 202694.0094.8293.5893.8293.82-0.28%488,0291.33
Oct 15, 202692.5494.3892.3894.0894.08+1.64%384,8051.05
Oct 14, 202692.9493.9492.5692.5692.56-0.52%239,6950.65
Oct 13, 202691.6693.0491.4293.0493.04+1.53%323,5150.88
Oct 12, 202689.8491.6489.6691.6491.64+2.00%429,9751.18
Oct 09, 202688.7290.0888.7289.8489.84+2.30%327,5160.90
Oct 08, 202689.1489.1887.0287.8287.82-3.62%665,9911.87
Oct 07, 202691.6093.0891.1291.1291.12-1.51%232,6030.65
Oct 06, 202691.0093.4891.0092.5292.52+1.11%348,7580.98
Oct 05, 202689.3092.1289.3091.5091.50+1.89%370,2521.05
Oct 02, 202691.6492.1289.2489.8089.80-1.90%677,1261.94
Oct 01, 202691.3292.8890.3891.5491.54+0.00%356,3541.02
Sep 30, 202693.1094.5891.5491.5491.54-0.67%450,1081.31
Sep 29, 202696.0096.0092.1692.1692.16-4.44%532,3961.54
Sep 28, 202697.3899.1896.4496.4496.44-1.07%331,7710.96
Sep 25, 202697.2498.6096.3697.4897.48+1.14%273,8090.79
Sep 24, 202696.9898.0696.0496.3896.38-0.86%226,8980.65
Sep 23, 202698.0298.1297.0697.2297.22-0.65%230,8420.66
Sep 22, 202696.5098.2295.3097.8697.86+1.73%373,6201.07
Sep 21, 202694.6697.1094.4096.2096.20+1.71%372,4491.08
Sep 18, 202694.1095.5694.1094.5894.58-0.08%1,298,1233.93
Sep 17, 202695.3097.0094.6094.6694.66-0.55%290,5590.88
Sep 16, 202696.0896.2094.1495.1895.18-0.81%283,4020.85
Sep 15, 202695.1495.9894.1295.9695.96+0.65%270,6160.79
Sep 14, 202695.9897.1295.0895.3495.34+1.32%358,3501.02
Sep 11, 202694.3095.2693.7694.1094.10+0.56%240,4870.68
Sep 10, 202693.2094.8293.0093.5893.58+0.43%228,7330.65
Sep 09, 202692.9893.9892.0093.1893.18-0.43%232,9240.66
Sep 08, 202692.5094.8092.5093.5893.58+0.60%364,0621.04
Sep 07, 202693.4093.5292.6693.0293.02-0.98%307,3370.87
Sep 04, 202695.0295.5693.9493.9493.94-1.14%330,2460.93
Sep 03, 202695.9496.8494.0095.0295.02-1.35%433,5981.24
Sep 02, 202696.9297.0694.9696.3296.32-1.09%416,5661.20
Sep 01, 202695.8097.6895.7097.3897.38+3.71%983,7042.93
Aug 31, 202693.1094.5692.9893.9093.90+0.75%558,1531.67
Aug 28, 202691.9094.7091.9093.2093.20+1.11%509,6411.54
Aug 27, 202692.8093.3891.9692.1892.18-0.75%435,0741.32
Aug 26, 202691.9094.0091.6292.8892.88+1.46%328,1490.97
Aug 25, 202693.3293.4491.4891.5491.54-1.46%443,6741.32
Aug 24, 202693.1094.1092.9092.9092.90+0.09%454,9151.37