Groupe Minoteries SA (SWX:GMI)
Switzerland · Delayed Price · Currency is CHF 232.00
-4.00 (-1.72%)
Jan 9, 2026, 5:31 PM CET
Groupe Minoteries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | - | 66 |
| Jan 8, 2026 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 4.50% | 10 |
| Jan 7, 2026 | 230.00 | 230.00 | 222.00 | 222.00 | 222.00 | -6.72% | 75 |
| Jan 6, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 24 |
| Jan 5, 2026 | 232.00 | 238.00 | 220.00 | 238.00 | 238.00 | 4.39% | 294 |
| Dec 30, 2025 | 222.00 | 232.00 | 222.00 | 228.00 | 228.00 | 1.79% | 64 |
| Dec 29, 2025 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | -0.88% | 31 |
| Dec 23, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -2.59% | 74 |
| Dec 22, 2025 | 234.00 | 234.00 | 228.00 | 232.00 | 232.00 | -0.85% | 85 |
| Dec 19, 2025 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 2.63% | 130 |
| Dec 18, 2025 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | - | 294 |
| Dec 17, 2025 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 3.64% | 101 |
| Dec 16, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -4.35% | 2 |
| Dec 15, 2025 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 1.77% | 5 |
| Dec 12, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Dec 11, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 141 |
| Dec 10, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 92 |
| Dec 9, 2025 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | - | 157 |
| Dec 8, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 2.73% | 103 |
| Dec 5, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.65% | 16 |
| Dec 4, 2025 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 0.89% | 83 |
| Dec 3, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Dec 2, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | 51 |
| Dec 1, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 2.73% | 24 |
| Nov 28, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | 18 |
| Nov 27, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.85% | 104 |
| Nov 26, 2025 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | - | 36 |
| Nov 25, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.93% | 43 |
| Nov 24, 2025 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.93% | 33 |
| Nov 21, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | - | 28 |
| Nov 20, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.93% | 22 |
| Nov 19, 2025 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.93% | 14 |
| Nov 18, 2025 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | - | 87 |
| Nov 17, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 13 |
| Nov 14, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | 19 |
| Nov 13, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 27 |
| Nov 12, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 82 |
| Nov 11, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 244 |
| Nov 10, 2025 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | -0.91% | 100 |
| Nov 7, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Nov 6, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Nov 5, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 188 |
| Nov 4, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | -0.90% | 54 |
| Nov 3, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 4 |
| Oct 31, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 2 |
| Oct 30, 2025 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | -0.89% | 389 |
| Oct 29, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | 2 |
| Oct 28, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | 12 |
| Oct 27, 2025 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 0.90% | 21 |
| Oct 24, 2025 | 212.00 | 222.00 | 212.00 | 222.00 | 222.00 | 3.74% | 228 |