Groupe Minoteries SA (SWX:GMI)
Switzerland · Delayed Price · Currency is CHF 224.00
-2.00 (-0.88%)
Oct 2, 2026, 5:30 PM CET
Groupe Minoteries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 228.00 | 228.00 | 220.00 | 220.00 | - | -2.65% | 900 |
| Oct 1, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.89% | 30 |
| Sep 30, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -2.61% | 26 |
| Sep 29, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 1 |
| Sep 28, 2026 | 226.00 | 230.00 | 224.00 | 230.00 | 230.00 | - | 107 |
| Sep 25, 2026 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 59 |
| Sep 24, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 143 |
| Sep 23, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | 200 |
| Sep 22, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 2 |
| Sep 21, 2026 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 1.79% | 131 |
| Sep 18, 2026 | 228.00 | 230.00 | 220.00 | 224.00 | 224.00 | -1.75% | 374 |
| Sep 17, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 2 |
| Sep 16, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Sep 15, 2026 | 228.00 | 228.00 | 218.00 | 228.00 | 228.00 | 0.88% | 348 |
| Sep 14, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | 10 |
| Sep 11, 2026 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 0.88% | 46 |
| Sep 10, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 15 |
| Sep 9, 2026 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | - | 100 |
| Sep 8, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | 4 |
| Sep 7, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -0.88% | 3 |
| Sep 4, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.89% | 67 |
| Sep 3, 2026 | 222.00 | 224.00 | 218.00 | 224.00 | 224.00 | -0.88% | 202 |
| Sep 2, 2026 | 222.00 | 228.00 | 220.00 | 226.00 | 226.00 | - | 160 |
| Sep 1, 2026 | 228.00 | 230.00 | 220.00 | 226.00 | 226.00 | -1.74% | 601 |
| Aug 31, 2026 | 228.00 | 230.00 | 220.00 | 230.00 | 230.00 | - | 211 |
| Aug 28, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 61 |
| Aug 27, 2026 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | - | 121 |
| Aug 26, 2026 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 1.77% | 233 |
| Aug 25, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.74% | 44 |
| Aug 24, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | 176 |
| Aug 21, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | - | 166 |
| Aug 20, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | - | 10 |
| Aug 19, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 5 |
| Aug 18, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Aug 17, 2026 | 228.00 | 228.00 | 222.00 | 228.00 | 228.00 | - | 273 |
| Aug 14, 2026 | 228.00 | 230.00 | 222.00 | 228.00 | 228.00 | -0.87% | 245 |
| Aug 13, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | - | 76 |
| Aug 12, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -3.36% | - |
| Aug 11, 2026 | 232.00 | 238.00 | 224.00 | 238.00 | 238.00 | 2.59% | 508 |
| Aug 10, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | 14 |
| Aug 7, 2026 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | -0.85% | 97 |
| Aug 6, 2026 | 230.00 | 236.00 | 228.00 | 236.00 | 236.00 | 1.72% | 125 |
| Aug 5, 2026 | 234.00 | 236.00 | 228.00 | 232.00 | 232.00 | -1.69% | 258 |
| Aug 4, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -1.67% | 32 |
| Aug 3, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 20 |
| Jul 31, 2026 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 1.69% | 37 |
| Jul 30, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jul 29, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - | 60 |
| Jul 28, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 34 |
| Jul 27, 2026 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | - | 6 |