Straumann Holding AG (STMN.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-30 | 95.00 | 99.64 | 94.86 | 96.92 | +2.87% | 774,880 |
| 2025-10-29 | 96.50 | 96.50 | 91.06 | 94.22 | +7.61% | 1,254,986 |
| 2025-10-28 | 89.12 | 89.82 | 87.56 | 87.56 | -2.15% | 353,036 |
| 2025-10-27 | 89.54 | 89.96 | 89.12 | 89.48 | -0.51% | 237,134 |
| 2025-10-24 | 89.60 | 90.44 | 89.08 | 89.94 | +0.65% | 277,376 |
| 2025-10-23 | 88.72 | 90.38 | 88.72 | 89.36 | -0.09% | 287,064 |
| 2025-10-22 | 87.82 | 89.44 | 86.74 | 89.44 | +1.02% | 301,759 |
| 2025-10-21 | 88.08 | 88.54 | 87.14 | 88.54 | +0.98% | 320,406 |
| 2025-10-20 | 87.20 | 88.00 | 86.42 | 87.68 | +0.87% | 333,542 |
| 2025-10-17 | 87.36 | 87.84 | 86.58 | 86.92 | -1.25% | 292,771 |
| 2025-10-16 | 87.70 | 88.26 | 87.34 | 88.02 | +0.53% | 285,377 |
| 2025-10-15 | 87.24 | 88.04 | 86.68 | 87.56 | +1.48% | 250,177 |
| 2025-10-14 | 84.62 | 87.24 | 84.24 | 86.28 | -1.01% | 358,566 |
| 2025-10-13 | 85.48 | 87.16 | 85.30 | 87.16 | +0.16% | 227,789 |
| 2025-10-10 | 88.86 | 89.94 | 86.64 | 87.02 | -2.51% | 384,276 |
| 2025-10-09 | 89.98 | 90.40 | 88.84 | 89.26 | -0.62% | 300,207 |
| 2025-10-08 | 88.68 | 90.56 | 88.44 | 89.82 | +0.99% | 339,924 |
| 2025-10-07 | 89.20 | 90.06 | 88.84 | 88.94 | -0.63% | 274,008 |
| 2025-10-06 | 89.14 | 90.04 | 88.70 | 89.50 | +0.86% | 218,694 |
| 2025-10-03 | 88.34 | 89.24 | 87.96 | 88.74 | +1.07% | 306,520 |
| 2025-10-02 | 87.62 | 88.40 | 86.98 | 87.80 | +2.26% | 545,219 |
| 2025-10-01 | 85.14 | 86.68 | 85.10 | 85.86 | +1.13% | 708,491 |
| 2025-09-30 | 86.38 | 86.52 | 84.00 | 84.90 | -2.66% | 1,026,042 |
| 2025-09-29 | 87.36 | 87.40 | 86.04 | 87.22 | +0.32% | 322,165 |
| 2025-09-26 | 88.18 | 88.44 | 86.28 | 86.94 | -0.82% | 496,381 |
| 2025-09-25 | 88.38 | 89.34 | 86.60 | 87.66 | -2.58% | 546,924 |
| 2025-09-24 | 89.82 | 90.26 | 89.32 | 89.98 | -0.82% | 249,041 |
| 2025-09-23 | 89.82 | 91.36 | 89.50 | 90.72 | +1.18% | 412,423 |
| 2025-09-22 | 91.06 | 91.24 | 89.10 | 89.66 | -1.45% | 389,067 |
| 2025-09-19 | 91.00 | 91.60 | 90.38 | 90.98 | -0.15% | 735,771 |
| 2025-09-18 | 90.80 | 92.30 | 90.80 | 91.12 | +0.24% | 334,424 |
| 2025-09-17 | 91.20 | 91.28 | 90.46 | 90.90 | -0.24% | 498,158 |
| 2025-09-16 | 90.80 | 91.68 | 90.18 | 91.12 | +0.49% | 484,618 |
| 2025-09-15 | 92.26 | 93.28 | 90.10 | 90.68 | -1.43% | 505,331 |
| 2025-09-12 | 93.26 | 93.46 | 91.74 | 92.00 | -0.80% | 343,593 |
| 2025-09-11 | 92.28 | 93.56 | 91.86 | 92.74 | +0.30% | 504,993 |
| 2025-09-10 | 93.56 | 94.94 | 92.24 | 92.46 | -1.26% | 512,192 |
| 2025-09-09 | 95.30 | 95.74 | 93.64 | 93.64 | -1.74% | 368,771 |
| 2025-09-08 | 95.34 | 96.16 | 94.40 | 95.30 | +0.38% | 234,857 |
| 2025-09-05 | 95.02 | 96.10 | 94.48 | 94.94 | +0.36% | 408,426 |
| 2025-09-04 | 92.52 | 95.16 | 92.50 | 94.60 | +1.79% | 551,789 |
| 2025-09-03 | 93.54 | 95.46 | 92.52 | 92.94 | +0.22% | 413,479 |
| 2025-09-02 | 94.68 | 95.22 | 91.96 | 92.74 | -2.36% | 440,848 |
| 2025-09-01 | 94.20 | 95.80 | 94.00 | 94.98 | +1.24% | 276,609 |
| 2025-08-29 | 94.30 | 95.04 | 93.72 | 93.82 | -0.87% | 301,161 |
| 2025-08-28 | 94.52 | 95.48 | 94.26 | 94.64 | +0.15% | 244,713 |
| 2025-08-27 | 93.66 | 94.62 | 93.50 | 94.50 | +0.60% | 205,901 |
| 2025-08-26 | 94.18 | 95.16 | 93.66 | 93.94 | -1.01% | 415,993 |
| 2025-08-25 | 96.26 | 96.34 | 94.80 | 94.90 | -1.17% | 223,663 |
| 2025-08-22 | 93.76 | 96.02 | 93.50 | 96.02 | +1.85% | 293,792 |
| 2025-08-21 | 96.20 | 96.20 | 94.12 | 94.28 | -1.83% | 312,043 |
| 2025-08-20 | 96.36 | 97.44 | 96.04 | 96.04 | -1.25% | 262,489 |
| 2025-08-19 | 94.68 | 97.26 | 94.40 | 97.26 | +2.53% | 363,145 |
| 2025-08-18 | 94.10 | 95.14 | 93.60 | 94.86 | +0.83% | 326,158 |
| 2025-08-15 | 94.34 | 94.92 | 93.46 | 94.08 | +0.47% | 501,495 |
| 2025-08-14 | 95.48 | 96.48 | 93.28 | 93.64 | -1.68% | 849,729 |
| 2025-08-13 | 99.24 | 103.40 | 93.54 | 95.24 | -8.07% | 1,255,549 |
| 2025-08-12 | 100.65 | 103.75 | 100.60 | 103.60 | +3.08% | 422,983 |
| 2025-08-11 | 101.55 | 102.25 | 100.10 | 100.50 | -0.45% | 281,748 |
| 2025-08-08 | 102.40 | 102.45 | 100.90 | 100.95 | -1.42% | 479,212 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Straumann Holding AG's (STMN.SW) latest close?
102.90 on 2026-08-07, 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 2026-08-07.
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 399 daily bars in the Closelook data lake.