Groupe Minoteries SA (SWX:GMI)
Switzerland · Delayed Price · Currency is CHF 236.00
+8.00 (3.51%)
Sep 1, 2025, 5:32 PM CET
Groupe Minoteries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 0.85% | 27 |
| Jul 16, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | -0.84% | 101 |
| Jul 15, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 10 |
| Jul 14, 2025 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 0.85% | 143 |
| Jul 11, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.84% | 12 |
| Jul 10, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.83% | 16 |
| Jul 9, 2025 | 240.00 | 240.00 | 232.00 | 240.00 | 240.00 | - | 56 |
| Jul 8, 2025 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 16 |
| Jul 7, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Jul 4, 2025 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.84% | 52 |
| Jul 3, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.83% | - |
| Jul 2, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 3.45% | 3 |
| Jul 1, 2025 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 0.87% | 8 |
| Jun 30, 2025 | 236.00 | 238.00 | 230.00 | 230.00 | 230.00 | -2.54% | 258 |
| Jun 27, 2025 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | 2.61% | 110 |
| Jun 26, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 6 |
| Jun 25, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | - | 80 |
| Jun 24, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 0.88% | 263 |
| Jun 23, 2025 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.88% | 160 |
| Jun 20, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 189 |