Groupe Minoteries SA (SWX:GMI)
Switzerland · Delayed Price · Currency is CHF 226.00
-2.00 (-0.88%)
Sep 26, 2025, 5:07 PM CET
Groupe Minoteries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | 40 |
| Sep 25, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 5 |
| Sep 24, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 5 |
| Sep 23, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | 66 |
| Sep 22, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | -0.88% | 157 |
| Sep 19, 2025 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | - | 266 |
| Sep 18, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 98 |
| Sep 17, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | 5 |
| Sep 16, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | 53 |
| Sep 15, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 1.77% | 125 |
| Sep 12, 2025 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | -1.74% | 270 |
| Sep 11, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 10 |
| Sep 10, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 20 |
| Sep 9, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 5 |
| Sep 8, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | 5 |
| Sep 5, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 175 |
| Sep 4, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | 4 |
| Sep 3, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | 100 |
| Sep 2, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | -1.69% | 15 |
| Sep 1, 2025 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | 3.51% | 341 |
| Aug 29, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 136 |
| Aug 28, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 107 |
| Aug 27, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 65 |
| Aug 26, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | 45 |
| Aug 25, 2025 | 230.00 | 232.00 | 226.00 | 226.00 | 226.00 | -0.88% | 423 |
| Aug 22, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 17 |
| Aug 21, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 36 |
| Aug 20, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | -0.87% | 94 |
| Aug 19, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Aug 18, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.77% | 21 |
| Aug 15, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.74% | 164 |
| Aug 14, 2025 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 111 |
| Aug 13, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Aug 12, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | 6 |
| Aug 11, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | 8 |
| Aug 8, 2025 | 230.00 | 234.00 | 228.00 | 234.00 | 234.00 | 0.86% | 59 |
| Aug 7, 2025 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | - | 46 |
| Aug 6, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | -0.85% | 80 |
| Aug 5, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | 56 |
| Aug 4, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jul 31, 2025 | 232.00 | 236.00 | 230.00 | 236.00 | 236.00 | 0.85% | 117 |
| Jul 30, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | 299 |
| Jul 29, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | 11 |
| Jul 28, 2025 | 240.00 | 242.00 | 230.00 | 232.00 | 232.00 | -4.92% | 260 |
| Jul 25, 2025 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | -0.81% | 87 |
| Jul 24, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | 79 |
| Jul 23, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Jul 22, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 0.82% | 130 |
| Jul 21, 2025 | 234.00 | 244.00 | 234.00 | 244.00 | 244.00 | 4.27% | 138 |
| Jul 18, 2025 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | -1.68% | 47 |