Groupe Minoteries SA (SWX:GMI)
Switzerland · Delayed Price · Currency is CHF 220.00
0.00 (0.00%)
Nov 28, 2025, 5:31 PM CET
Groupe Minoteries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 191 |
| Oct 22, 2025 | 216.00 | 216.00 | 208.00 | 214.00 | 214.00 | -0.93% | 628 |
| Oct 21, 2025 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | -2.70% | 262 |
| Oct 20, 2025 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | - | 43 |
| Oct 17, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | 44 |
| Oct 16, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 4 |
| Oct 15, 2025 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | -1.77% | 199 |
| Oct 14, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Oct 13, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 28 |
| Oct 10, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 44 |
| Oct 9, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 8 |
| Oct 8, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 2 |
| Oct 7, 2025 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | - | 59 |
| Oct 6, 2025 | 224.00 | 226.00 | 218.00 | 226.00 | 226.00 | - | 184 |
| Oct 3, 2025 | 222.00 | 230.00 | 222.00 | 226.00 | 226.00 | -4.24% | 146 |
| Oct 2, 2025 | 226.00 | 236.00 | 226.00 | 236.00 | 236.00 | 1.72% | 26 |
| Oct 1, 2025 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 2.65% | 147 |
| Sep 30, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 54 |
| Sep 29, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Sep 26, 2025 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | -0.88% | 661 |
| Sep 25, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 4 |
| Sep 24, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 4 |
| Sep 23, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | 43 |
| Sep 22, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | -0.88% | 154 |
| Sep 19, 2025 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | - | 263 |