Straumann Holding AG (STMN.SW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +3.4% vs the 50-day and +4.4% vs the 200-day average, 11.3% below the 52-week high and +34.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Straumann Holding AG trades 3.4% above its 50-day and 4.4% above its 200-day moving average. (as of 2026-10-30)

Straumann makes dental implants, orthodontic aligners, prosthetics and digital scanning and milling equipment used by dentists and dental labs to replace, restore or straighten teeth. It sells under several brands, including Straumann, Neodent and ClearCorrect, through its own distribution units and outside partners across many countries.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the STMN.SW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	97.98	98.62	97.00	97.42	+1.02%	579,992
2026-10-29	97.34	98.34	95.54	96.44	-0.17%	437,277
2026-10-28	96.40	99.02	94.82	96.60	-1.09%	475,423
2026-10-27	97.66	98.48	96.96	97.66	-0.08%	365,376
2026-10-26	98.46	98.86	97.12	97.74	-1.15%	357,453
2026-10-23	96.58	98.88	96.16	98.88	+1.98%	321,669
2026-10-22	95.02	97.14	95.02	96.96	+1.42%	437,757
2026-10-21	93.26	96.20	93.20	95.60	+2.07%	444,528
2026-10-20	92.96	93.76	91.68	93.66	+0.75%	347,549
2026-10-19	92.90	93.42	91.66	92.96	-0.92%	417,660
2026-10-16	94.00	94.82	93.58	93.82	-0.28%	488,029
2026-10-15	92.54	94.38	92.38	94.08	+1.64%	384,805
2026-10-14	92.94	93.94	92.56	92.56	-0.52%	239,695
2026-10-13	91.66	93.04	91.42	93.04	+1.53%	323,515
2026-10-12	89.84	91.64	89.66	91.64	+2.00%	429,975
2026-10-09	88.72	90.08	88.72	89.84	+2.30%	327,516
2026-10-08	89.14	89.18	87.02	87.82	-3.62%	665,991
2026-10-07	91.60	93.08	91.12	91.12	-1.51%	232,603
2026-10-06	91.00	93.48	91.00	92.52	+1.11%	348,758
2026-10-05	89.30	92.12	89.30	91.50	+1.89%	370,252
2026-10-02	91.64	92.12	89.24	89.80	-1.90%	677,126
2026-10-01	91.32	92.88	90.38	91.54	+0.00%	356,354
2026-09-30	93.10	94.58	91.54	91.54	-0.67%	450,108
2026-09-29	96.00	96.00	92.16	92.16	-4.44%	532,396
2026-09-28	97.38	99.18	96.44	96.44	-1.07%	331,771
2026-09-25	97.24	98.60	96.36	97.48	+1.14%	273,809
2026-09-24	96.98	98.06	96.04	96.38	-0.86%	226,898
2026-09-23	98.02	98.12	97.06	97.22	-0.65%	230,842
2026-09-22	96.50	98.22	95.30	97.86	+1.73%	373,620
2026-09-21	94.66	97.10	94.40	96.20	+1.71%	372,449
2026-09-18	94.10	95.56	94.10	94.58	-0.08%	1,298,123
2026-09-17	95.30	97.00	94.60	94.66	-0.55%	290,559
2026-09-16	96.08	96.20	94.14	95.18	-0.81%	283,402
2026-09-15	95.14	95.98	94.12	95.96	+0.65%	270,616
2026-09-14	95.98	97.12	95.08	95.34	+1.32%	358,350
2026-09-11	94.30	95.26	93.76	94.10	+0.56%	240,487
2026-09-10	93.20	94.82	93.00	93.58	+0.43%	228,733
2026-09-09	92.98	93.98	92.00	93.18	-0.43%	232,924
2026-09-08	92.50	94.80	92.50	93.58	+0.60%	364,062
2026-09-07	93.40	93.52	92.66	93.02	-0.98%	307,337
2026-09-04	95.02	95.56	93.94	93.94	-1.14%	330,246
2026-09-03	95.94	96.84	94.00	95.02	-1.35%	433,642
2026-09-02	96.92	97.06	94.96	96.32	-1.09%	416,566
2026-09-01	95.80	97.68	95.70	97.38	+3.71%	983,704
2026-08-31	93.10	94.56	92.98	93.90	+0.75%	558,153
2026-08-28	91.90	94.70	91.90	93.20	+1.11%	509,641
2026-08-27	92.80	93.38	91.96	92.18	-0.75%	435,074
2026-08-26	91.90	94.00	91.62	92.88	+1.46%	328,149
2026-08-25	93.32	93.44	91.48	91.54	-1.46%	443,674
2026-08-24	93.10	94.10	92.90	92.90	+0.09%	454,915
2026-08-21	93.24	93.58	91.80	92.82	-3.33%	600,859
2026-08-20	97.06	97.98	94.82	96.02	-1.23%	568,785
2026-08-19	91.80	97.60	90.60	97.22	-2.45%	1,115,965
2026-08-18	99.60	100.10	99.06	99.66	-0.79%	342,968
2026-08-17	101.85	102.20	100.15	100.45	-1.86%	211,139
2026-08-14	102.25	102.90	101.75	102.35	+0.29%	187,795
2026-08-13	103.55	103.75	101.55	102.05	-0.68%	215,373
2026-08-12	104.15	105.00	102.35	102.75	-1.53%	249,471
2026-08-11	103.00	104.75	102.90	104.35	+1.36%	251,725
2026-08-10	103.45	103.45	102.10	102.95	+0.05%	185,896
2026-08-07	102.05	103.75	102.05	102.90	+0.68%	219,081
2026-08-06	104.60	105.70	102.00	102.20	-2.67%	339,553
2026-08-05	104.40	105.00	104.00	105.00	+0.96%	266,206
2026-08-04	103.00	104.00	100.85	104.00	+1.07%	225,659
2026-08-03	100.70	103.25	100.70	102.90	+3.02%	183,244
2026-07-31	102.40	102.65	99.88	99.88	-1.93%	217,462
2026-07-30	101.20	102.10	100.70	101.85	-0.44%	177,303
2026-07-29	101.60	102.60	100.60	102.30	+1.29%	179,269
2026-07-28	96.96	101.00	96.74	101.00	+4.27%	257,881
2026-07-27	97.46	97.70	96.54	96.86	+0.77%	188,285
2026-07-24	96.22	97.04	95.50	96.12	-0.50%	158,120
2026-07-23	96.20	97.40	95.66	96.60	-0.70%	337,485
2026-07-22	98.22	98.74	97.24	97.28	-1.92%	298,429
2026-07-21	99.40	99.40	97.60	99.18	+0.00%	185,816
2026-07-20	98.56	100.40	98.20	99.18	+0.02%	288,609
2026-07-17	99.62	100.80	98.06	99.16	-0.99%	405,433
2026-07-16	104.05	104.05	100.15	100.15	-3.66%	415,702
2026-07-15	103.15	105.00	102.80	103.95	+0.34%	236,784
2026-07-14	104.75	105.40	102.65	103.60	-2.26%	252,392
2026-07-13	104.45	106.00	104.00	106.00	+0.76%	181,035
2026-07-10	103.65	106.05	103.65	105.20	+1.50%	192,204
2026-07-09	103.70	104.35	103.35	103.65	+0.97%	265,690
2026-07-08	105.55	105.60	102.65	102.65	-3.43%	277,609
2026-07-07	108.80	109.75	106.25	106.30	-1.89%	393,650
2026-07-06	108.00	109.20	107.30	108.35	+0.65%	330,446
2026-07-03	106.00	108.10	105.15	107.65	+1.65%	180,564
2026-07-02	106.15	107.75	102.55	105.90	-2.49%	575,086
2026-07-01	106.40	109.80	106.40	108.60	+2.07%	354,735
2026-06-30	107.40	108.30	106.40	106.40	-0.37%	337,936
2026-06-29	106.10	107.15	106.00	106.80	+0.42%	329,333
2026-06-26	106.00	107.00	105.40	106.35	-0.42%	342,265
2026-06-25	104.95	107.45	104.25	106.80	+1.81%	283,251
2026-06-24	103.50	105.20	102.80	104.90	+2.14%	246,816
2026-06-23	104.60	104.80	102.40	102.70	-2.52%	298,693
2026-06-22	104.65	105.35	103.15	105.35	+0.67%	320,183
2026-06-19	106.50	107.05	104.50	104.65	-1.32%	480,536
2026-06-18	103.15	106.05	102.35	106.05	+2.61%	685,511
2026-06-17	101.00	104.40	99.00	103.35	+10.80%	975,757
2026-06-16	93.82	93.88	92.76	93.28	-0.77%	297,395
2026-06-15	95.36	95.66	93.38	94.00	+0.41%	352,338
2026-06-12	93.48	95.32	93.00	93.62	+1.41%	247,219
2026-06-11	93.46	94.30	92.32	92.32	-2.06%	247,421
2026-06-10	95.54	95.54	92.82	94.26	-1.07%	348,583
2026-06-09	94.88	97.40	94.76	95.28	+0.11%	390,173
2026-06-08	92.78	95.38	91.40	95.18	+1.28%	213,660
2026-06-05	94.50	95.34	93.90	93.98	-0.68%	298,815
2026-06-04	93.92	95.58	93.84	94.62	+0.83%	238,779
2026-06-03	93.68	94.70	93.24	93.84	-0.42%	472,722
2026-06-02	94.30	96.54	93.28	94.24	+0.36%	301,958
2026-06-01	94.14	95.08	93.14	93.90	-0.87%	322,004
2026-05-29	90.76	95.88	90.18	94.72	+5.46%	903,303
2026-05-28	90.00	91.20	89.08	89.82	-1.30%	214,418
2026-05-27	90.00	91.34	89.70	91.00	+1.56%	257,044
2026-05-26	91.00	91.00	89.08	89.60	-0.33%	217,138
2026-05-22	90.28	90.70	89.58	89.90	+0.69%	246,164
2026-05-21	89.00	90.38	88.34	89.28	+1.20%	373,290
2026-05-20	86.16	88.80	85.88	88.22	+2.20%	325,239
2026-05-19	85.30	86.54	85.22	86.32	+1.89%	335,740
2026-05-18	83.02	85.26	81.76	84.72	+1.32%	377,430
2026-05-15	83.06	84.24	81.82	83.62	+0.10%	512,706
2026-05-13	83.64	84.42	82.88	83.54	+0.00%	361,846
2026-05-12	82.90	84.42	82.36	83.54	+0.12%	349,322
2026-05-11	84.10	84.92	83.38	83.44	-1.53%	260,504
2026-05-08	85.56	86.36	84.14	84.74	-1.21%	361,000
2026-05-07	87.72	88.88	85.78	85.78	-2.14%	423,035
2026-05-06	85.90	89.46	85.64	87.66	+2.94%	443,309
2026-05-05	84.26	85.80	83.64	85.16	+0.52%	293,486
2026-05-04	85.00	86.10	84.14	84.72	+0.26%	334,445
2026-04-30	86.76	87.06	83.32	84.50	-3.32%	744,844
2026-04-29	84.50	87.86	84.38	87.40	+4.32%	860,394
2026-04-28	83.28	84.54	82.46	83.78	-0.26%	464,072
2026-04-27	84.70	84.70	83.36	84.00	-0.62%	412,962
2026-04-24	84.00	84.80	82.68	84.52	-1.10%	501,973
2026-04-23	87.58	88.28	85.46	85.46	-2.89%	637,217
2026-04-22	88.72	88.72	86.70	88.00	-1.52%	180,476
2026-04-21	90.76	91.48	89.12	89.36	-1.65%	212,701
2026-04-20	90.94	91.16	89.50	90.86	-1.65%	418,240
2026-04-17	88.54	92.82	88.36	92.38	+4.79%	420,797
2026-04-16	89.16	89.16	87.80	88.16	-1.17%	341,264
2026-04-15	87.40	89.20	87.12	89.20	+2.55%	561,650
2026-04-14	85.70	87.70	85.64	86.98	+2.52%	597,202
2026-04-13	83.30	84.84	82.28	84.84	+0.64%	261,552
2026-04-10	83.92	85.64	83.74	84.30	+0.74%	536,883
2026-04-09	83.86	84.52	83.14	83.68	-0.38%	496,307
2026-04-08	84.80	86.30	84.00	84.00	+4.84%	740,180
2026-04-07	83.02	83.92	79.74	80.12	-4.00%	736,993
2026-04-02	82.16	83.80	81.56	83.46	+0.26%	300,313
2026-04-01	84.48	85.08	82.54	83.24	+1.51%	385,930
2026-03-31	82.00	82.50	81.24	82.00	+0.89%	310,170
2026-03-30	81.44	81.44	79.54	81.28	-0.15%	307,067
2026-03-27	83.38	83.48	80.70	81.40	-2.07%	292,116
2026-03-26	82.98	83.64	81.96	83.12	+0.14%	383,682
2026-03-25	81.80	83.84	81.54	83.00	+3.03%	636,692
2026-03-24	77.42	81.66	77.34	80.56	+5.69%	821,984
2026-03-23	74.12	77.46	73.02	76.22	+0.55%	709,991
2026-03-20	77.72	77.86	75.80	75.80	-1.22%	651,045
2026-03-19	79.10	79.30	76.74	76.74	-4.91%	729,563
2026-03-18	82.16	82.44	80.32	80.70	-1.54%	284,064
2026-03-17	80.90	82.20	80.34	81.96	+0.89%	330,313
2026-03-16	81.62	81.62	79.50	81.24	-0.20%	496,744
2026-03-13	82.50	82.92	81.10	81.40	-1.88%	359,038
2026-03-12	83.32	84.78	82.96	82.96	-0.93%	286,230
2026-03-11	84.58	84.68	83.04	83.74	-1.55%	481,153
2026-03-10	86.22	86.44	84.76	85.06	+1.67%	290,724
2026-03-09	84.02	84.42	82.58	83.66	-1.32%	410,557
2026-03-06	85.44	86.22	83.56	84.78	-0.12%	500,278
2026-03-05	87.80	87.82	84.88	84.88	-3.76%	527,794
2026-03-04	89.76	90.38	88.20	88.20	-0.72%	471,680
2026-03-03	88.74	89.06	86.66	88.84	-0.94%	482,985
2026-03-02	90.64	91.08	89.28	89.68	-3.15%	370,122
2026-02-27	92.68	93.48	91.50	92.60	+0.26%	576,159
2026-02-26	92.62	93.28	90.40	92.36	-0.43%	332,078
2026-02-25	91.00	92.84	90.04	92.76	+2.09%	331,032
2026-02-24	91.84	92.26	90.70	90.86	-0.92%	419,584
2026-02-23	93.10	94.66	91.50	91.70	-2.61%	351,223
2026-02-20	95.00	96.18	93.54	94.16	-0.76%	398,645
2026-02-19	96.58	96.86	94.00	94.88	-2.33%	369,075
2026-02-18	96.00	104.50	92.60	97.14	+0.85%	917,712
2026-02-17	96.42	97.72	95.64	96.32	-0.29%	349,009
2026-02-16	97.42	98.00	94.62	96.60	-0.82%	337,363
2026-02-13	98.78	98.92	96.86	97.40	-1.12%	371,931
2026-02-12	99.34	100.75	97.84	98.50	+0.06%	364,953
2026-02-11	99.98	99.98	98.30	98.44	-1.56%	293,621
2026-02-10	100.45	101.20	99.46	100.00	+0.89%	432,595
2026-02-09	99.80	99.90	98.26	99.12	-0.48%	309,381
2026-02-06	97.68	102.20	97.14	99.60	+1.65%	612,834
2026-02-05	97.50	99.90	96.44	97.98	+3.31%	610,217
2026-02-04	91.18	95.12	91.12	94.84	+4.20%	406,739
2026-02-03	94.22	94.22	90.32	91.02	-2.51%	391,436
2026-02-02	93.20	94.14	92.74	93.36	+0.28%	239,934
2026-01-30	91.70	93.64	91.50	93.10	+1.62%	428,080
2026-01-29	93.76	93.88	91.62	91.62	-2.01%	343,160
2026-01-28	96.56	96.88	93.40	93.50	-3.27%	267,324
2026-01-27	96.52	97.16	95.72	96.66	+0.48%	300,082
2026-01-26	96.20	97.02	95.50	96.20	-0.43%	199,180
2026-01-23	96.90	97.20	95.48	96.62	-1.39%	366,192
2026-01-22	100.45	100.90	97.98	97.98	-1.07%	449,588
2026-01-21	96.86	99.78	96.40	99.04	+1.62%	400,476
2026-01-20	96.70	99.26	95.84	97.46	+0.19%	269,591
2026-01-19	97.60	97.88	95.50	97.28	-2.15%	386,787
2026-01-16	99.36	100.60	98.06	99.42	+0.61%	409,565
2026-01-15	100.85	100.95	97.30	98.82	-0.86%	431,172
2026-01-14	99.70	102.85	99.08	99.68	-0.42%	485,146
2026-01-13	100.55	102.60	99.60	100.10	-0.74%	323,588
2026-01-12	100.20	101.80	99.42	100.85	+0.60%	278,881
2026-01-09	99.56	101.95	99.10	100.25	+0.25%	272,622
2026-01-08	99.36	100.30	97.90	100.00	+0.36%	275,211
2026-01-07	100.30	102.65	99.44	99.64	-0.28%	439,744
2026-01-06	95.00	100.15	94.66	99.92	+5.96%	675,475
2026-01-05	93.92	94.94	92.16	94.30	+0.90%	353,071
2025-12-30	92.50	93.46	92.18	93.46	+0.43%	160,776
2025-12-29	92.88	94.34	92.88	93.06	+0.22%	237,292
2025-12-23	93.20	94.26	92.74	92.86	-1.02%	219,505
2025-12-22	93.54	93.98	92.48	93.82	-0.49%	307,872
2025-12-19	93.88	95.60	92.38	94.28	-0.15%	670,043
2025-12-18	94.70	95.58	93.12	94.42	-0.40%	474,929
2025-12-17	94.38	95.34	94.16	94.80	-0.23%	286,756
2025-12-16	95.38	97.10	94.60	95.02	-0.77%	485,737
2025-12-15	94.94	95.80	93.86	95.76	+0.50%	437,933
2025-12-12	95.08	96.04	94.74	95.28	-0.31%	413,295
2025-12-11	92.24	96.20	91.44	95.58	+4.07%	824,609
2025-12-10	91.80	93.76	91.02	91.84	+0.53%	452,995
2025-12-09	90.68	91.78	90.08	91.36	-0.09%	254,511
2025-12-08	94.18	94.18	91.38	91.44	-0.28%	396,317
2025-12-05	92.00	92.64	90.88	91.70	-0.17%	439,933
2025-12-04	91.44	92.12	90.02	91.86	+1.06%	438,429
2025-12-03	92.34	93.06	89.62	90.90	-1.20%	469,755
2025-12-02	92.44	93.16	91.72	92.00	-1.08%	300,483
2025-12-01	92.32	93.00	91.10	93.00	+1.53%	378,279
2025-11-28	93.32	93.58	91.18	91.60	-2.03%	542,759
2025-11-27	94.74	94.74	92.92	93.50	-1.31%	331,112
2025-11-26	97.40	97.50	92.88	94.74	-2.17%	582,420
2025-11-25	100.00	100.35	96.36	96.84	-1.88%	621,187
2025-11-24	97.80	99.04	97.24	98.70	+2.20%	552,507
2025-11-21	94.74	96.58	94.22	96.58	+1.30%	366,860
2025-11-20	97.68	97.80	95.14	95.34	-0.60%	381,778
2025-11-19	95.34	96.72	94.38	95.92	+1.05%	372,548
2025-11-18	96.92	97.44	94.84	94.92	-3.36%	423,519
2025-11-17	100.70	101.25	98.06	98.22	-2.46%	367,815
2025-11-14	100.55	102.10	100.00	100.70	-1.18%	393,129
2025-11-13	104.50	104.95	101.90	101.90	-2.25%	347,532
2025-11-12	104.30	105.25	103.60	104.25	+1.12%	524,427
2025-11-11	98.00	103.10	97.92	103.10	+5.51%	520,685
2025-11-10	97.48	98.86	97.24	97.72	+1.18%	391,526
2025-11-07	97.38	97.68	95.46	96.58	-0.19%	303,871
2025-11-06	97.04	98.50	96.46	96.76	-0.66%	351,878
2025-11-05	97.56	99.42	97.08	97.40	-0.75%	381,215
2025-11-04	99.72	100.05	98.10	98.14	-1.37%	514,224
2025-11-03	100.35	101.10	99.50	99.50	-1.49%	440,375
2025-10-31	99.10	101.40	98.60	101.00	+4.21%	946,327

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+17.63%). Worst month: Mar (-11.39%). Based on 2 years of daily data (2025–2026).

Jan+7.09%
Feb-2.53%
Mar-11.39%
Apr-2.08%
May+6.43%
Jun+6.32%
Jul-6.60%
Aug-8.92%
Sep-8.30%
Oct+17.63%
Nov-7.94%
Dec+0.49%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Straumann Holding AG's (STMN.SW) latest close?

97.42 on 2026-10-30, from the Closelook data lake's daily price record.

What is STMN.SW's 52-week high and low?

109.80 high and 73.02 low over the trailing 52 weeks, as of 2026-10-30.

What is Straumann Holding AG's strongest and weakest month historically?

Historically, STMN.SW's strongest calendar month has been Oct (average +17.63%) and its weakest Mar (average -11.39%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 459 daily bars in the Closelook data lake.

What is the current Closelooknet signal on STMN.SW?

Bullish stack, 200-day still turning: Trades +3.4% vs the 50-day and +4.4% vs the 200-day average, 11.3% below the 52-week high and +34.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is STMN.SW above its 50-day and 200-day moving averages?

Straumann Holding AG trades 3.4% above its 50-day and 4.4% above its 200-day moving average (3.5% above its 20-day). As of 2026-10-30.